Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.38 +0.39 (+0.39%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 1.200 1.216 1.158 1.173 3,317,955 -0.02(-1.38%)
Aug 30, 2011 1.173 1.202 1.158 1.189 1,176,929 -0.00(-0.08%)
Aug 29, 2011 1.151 1.192 1.140 1.190 2,746,663 +0.07(+6.35%)
Aug 26, 2011 1.071 1.133 1.043 1.119 1,963,711 +0.04(+4.12%)
Aug 25, 2011 1.114 1.136 1.071 1.075 3,502,649 -0.05(-4.49%)
Aug 24, 2011 1.127 1.131 1.085 1.125 3,404,314 -0.00(-0.42%)
Aug 23, 2011 1.065 1.131 1.048 1.130 2,895,914 +0.08(+8.05%)
Aug 22, 2011 1.075 1.077 1.037 1.046 3,119,983 +0.02(+1.68%)
Aug 19, 2011 1.063 1.108 1.025 1.028 1,439,505 -0.05(-4.27%)
Aug 18, 2011 1.135 1.135 1.059 1.074 3,400,357 -0.13(-10.45%)
Aug 17, 2011 1.202 1.249 1.173 1.200 3,668,167 -0.01(-0.91%)
Aug 16, 2011 1.218 1.249 1.185 1.210 1,246,997 -0.04(-3.38%)
Aug 15, 2011 1.214 1.253 1.214 1.253 4,857,660 +0.04(+3.56%)
Aug 12, 2011 1.246 1.253 1.199 1.210 3,347,014 -0.01(-0.61%)
Aug 11, 2011 1.143 1.249 1.136 1.217 4,310,906 +0.10(+8.98%)
Aug 10, 2011 1.143 1.189 1.093 1.117 2,620,316 -0.06(-4.75%)
Aug 09, 2011 1.198 1.173 1.046 1.173 5,121,001 +0.08(+7.17%)
Aug 08, 2011 1.131 1.180 1.094 1.094 9,147,704 -0.11(-9.26%)
Aug 05, 2011 1.262 1.283 1.138 1.206 3,443,715 -0.04(-2.93%)
Aug 04, 2011 1.351 1.361 1.241 1.242 5,021,007 -0.15(-10.85%)
Aug 03, 2011 1.364 1.401 1.315 1.393 4,460,183 +0.04(+3.04%)
Aug 02, 2011 1.410 1.427 1.351 1.352 4,071,516 -0.08(-5.76%)
Aug 01, 2011 1.476 1.488 1.394 1.435 3,811,877 -0.00(-0.16%)
Jul 29, 2011 1.429 1.474 1.416 1.437 3,353,270 -0.02(-1.61%)
Jul 28, 2011 1.460 1.503 1.435 1.461 3,017,409 -0.00(-0.24%)
Jul 27, 2011 1.528 1.528 1.451 1.464 3,696,332 -0.09(-6.06%)
Jul 26, 2011 1.563 1.594 1.554 1.559 1,941,828 +0.01(+0.66%)
Jul 25, 2011 1.560 1.572 1.527 1.548 1,760,147 -0.04(-2.35%)
Jul 22, 2011 1.585 1.595 1.581 1.586 3,064,802 +0.07(+4.41%)
Jul 21, 2011 1.484 1.523 1.454 1.519 2,570,548 +0.01(+0.75%)
Jul 20, 2011 1.530 1.530 1.490 1.507 1,943,104 -0.01(-0.57%)
Jul 19, 2011 1.447 1.521 1.444 1.516 3,092,431 +0.10(+6.73%)
Jul 18, 2011 1.441 1.451 1.398 1.420 3,578,820 -0.03(-2.24%)
Jul 15, 2011 1.457 1.459 1.422 1.453 4,037,631 +0.01(+0.84%)
Jul 14, 2011 1.485 1.512 1.431 1.441 3,735,758 -0.04(-2.52%)
Jul 13, 2011 1.496 1.518 1.463 1.478 3,465,751 -0.01(-0.34%)
Jul 12, 2011 1.538 1.538 1.470 1.483 4,265,863 -0.10(-6.05%)
Jul 11, 2011 1.590 1.631 1.567 1.579 2,071,571 -0.05(-3.12%)
Jul 08, 2011 1.624 1.637 1.596 1.630 2,526,169 -0.04(-2.35%)
Jul 07, 2011 1.634 1.686 1.623 1.669 2,068,992 +0.07(+4.41%)
Jul 06, 2011 1.593 1.607 1.572 1.598 640,185 -0.00(-0.05%)
Jul 05, 2011 1.629 1.629 1.586 1.599 639,981 -0.02(-1.45%)
Jul 01, 2011 1.565 1.629 1.554 1.622 2,140,030 +0.06(+3.94%)
Jun 30, 2011 1.489 1.570 1.489 1.561 2,260,912 +0.08(+5.31%)
Jun 29, 2011 1.498 1.499 1.465 1.482 1,709,792 -0.00(-0.19%)
Jun 28, 2011 1.465 1.486 1.457 1.485 1,690,436 +0.03(+1.74%)
Jun 27, 2011 1.435 1.471 1.415 1.460 1,970,120 +0.02(+1.30%)
Jun 24, 2011 1.497 1.498 1.436 1.441 3,000,735 -0.07(-4.44%)
Jun 23, 2011 1.444 1.510 1.416 1.508 3,490,597 +0.05(+3.30%)
Jun 22, 2011 1.476 1.489 1.459 1.460 1,538,223 -0.02(-1.38%)
Jun 21, 2011 1.434 1.487 1.416 1.480 2,332,384 +0.06(+4.19%)
Jun 20, 2011 1.420 1.431 1.414 1.420 1,817,651 +0.01(+0.39%)
Jun 17, 2011 1.476 1.476 1.402 1.415 4,964,625 -0.03(-2.06%)
Jun 16, 2011 1.485 1.485 1.423 1.445 2,854,343 -0.03(-1.94%)
Jun 15, 2011 1.509 1.526 1.471 1.473 2,565,084 -0.06(-3.66%)
Jun 14, 2011 1.505 1.546 1.505 1.529 4,288,895 +0.05(+3.53%)
Jun 13, 2011 1.513 1.519 1.463 1.477 2,350,361 -0.02(-1.62%)
Jun 10, 2011 1.546 1.546 1.479 1.501 2,021,599 -0.05(-3.33%)
Jun 09, 2011 1.555 1.573 1.536 1.553 2,957,300 +0.00(+0.18%)
Jun 08, 2011 1.602 1.602 1.539 1.550 3,792,956 -0.06(-3.67%)
Jun 07, 2011 1.615 1.641 1.608 1.610 1,840,914 +0.02(+1.56%)
Jun 06, 2011 1.602 1.610 1.581 1.585 1,796,662 -0.01(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.