Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

72.97 -11.29 (-13.40%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.621 1.622 1.583 1.601 646,671 -0.01(-0.85%)
Jan 30, 2012 1.596 1.618 1.574 1.614 1,425,920 -0.02(-1.20%)
Jan 27, 2012 1.615 1.645 1.615 1.634 487,844 +0.01(+0.46%)
Jan 26, 2012 1.668 1.684 1.611 1.626 895,305 -0.04(-2.14%)
Jan 25, 2012 1.652 1.668 1.611 1.662 1,605,048 +0.01(+0.71%)
Jan 24, 2012 1.634 1.663 1.628 1.650 629,486 +0.01(+0.57%)
Jan 23, 2012 1.622 1.664 1.622 1.641 1,891,652 +0.00(+0.12%)
Jan 20, 2012 1.606 1.645 1.594 1.639 1,557,272 +0.04(+2.57%)
Jan 19, 2012 1.581 1.603 1.572 1.598 1,159,029 +0.04(+2.31%)
Jan 18, 2012 1.472 1.562 1.472 1.562 2,582,014 +0.12(+8.49%)
Jan 17, 2012 1.458 1.467 1.436 1.440 973,442 +0.01(+0.47%)
Jan 13, 2012 1.478 1.480 1.430 1.433 925,078 -0.06(-4.32%)
Jan 12, 2012 1.485 1.504 1.463 1.498 1,193,170 +0.02(+1.24%)
Jan 11, 2012 1.457 1.484 1.451 1.479 836,677 +0.01(+0.91%)
Jan 10, 2012 1.487 1.487 1.457 1.466 1,824,520 +0.01(+0.89%)
Jan 09, 2012 1.425 1.462 1.417 1.453 1,597,183 +0.04(+2.74%)
Jan 06, 2012 1.394 1.420 1.390 1.414 623,383 -0.00(-0.17%)
Jan 05, 2012 1.371 1.418 1.369 1.416 1,137,937 +0.04(+3.08%)
Jan 04, 2012 1.348 1.377 1.338 1.374 410,907 +0.05(+3.51%)
Dec 30, 2011 1.341 1.351 1.328 1.328 1,460,188 -0.02(-1.65%)
Dec 29, 2011 1.328 1.351 1.325 1.350 2,231,521 +0.03(+2.38%)
Dec 28, 2011 1.352 1.353 1.317 1.319 437,387 -0.04(-2.97%)
Dec 27, 2011 1.357 1.376 1.346 1.359 380,393 +0.00(+0.23%)
Dec 23, 2011 1.342 1.358 1.324 1.356 609,263 +0.08(+6.65%)
Dec 21, 2011 1.300 1.328 1.239 1.271 913,103 -0.02(-1.84%)
Dec 20, 2011 1.233 1.299 1.233 1.295 1,983,552 +0.10(+8.43%)
Dec 19, 2011 1.247 1.251 1.192 1.194 2,656,959 -0.04(-3.33%)
Dec 16, 2011 1.240 1.280 1.232 1.236 664,239 +0.01(+0.73%)
Dec 15, 2011 1.259 1.266 1.219 1.227 788,339 +0.00(+0.10%)
Dec 14, 2011 1.251 1.265 1.211 1.225 945,455 -0.03(-2.52%)
Dec 13, 2011 1.332 1.335 1.247 1.257 926,585 -0.06(-4.41%)
Dec 12, 2011 1.344 1.344 1.283 1.315 2,077,903 -0.09(-6.10%)
Dec 09, 2011 1.331 1.408 1.321 1.400 1,196,668 +0.04(+2.79%)
Dec 08, 2011 1.436 1.457 1.360 1.362 1,066,593 -0.09(-6.38%)
Dec 07, 2011 1.426 1.464 1.397 1.455 1,840,658 +0.02(+1.64%)
Dec 06, 2011 1.426 1.446 1.416 1.432 2,503,315 +0.01(+0.88%)
Dec 05, 2011 1.433 1.447 1.405 1.419 2,328,248 +0.03(+2.11%)
Dec 02, 2011 1.429 1.439 1.385 1.390 1,513,301 -0.01(-1.03%)
Dec 01, 2011 1.395 1.408 1.362 1.404 1,048,463 +0.01(+0.53%)
Nov 30, 2011 1.322 1.397 1.322 1.397 3,484,903 +0.14(+11.58%)
Nov 29, 2011 1.263 1.290 1.248 1.252 1,787,546 -0.01(-0.56%)
Nov 28, 2011 1.251 1.274 1.238 1.259 1,756,725 +0.08(+6.49%)
Nov 25, 2011 1.188 1.234 1.182 1.182 2,354,166 -0.02(-1.79%)
Nov 23, 2011 1.253 1.254 1.204 1.204 1,591,438 -0.07(-5.62%)
Nov 22, 2011 1.304 1.320 1.260 1.276 2,875,767 -0.04(-2.89%)
Nov 21, 2011 1.339 1.349 1.286 1.313 3,089,801 -0.07(-4.88%)
Nov 18, 2011 1.401 1.409 1.366 1.381 2,106,553 -0.02(-1.37%)
Nov 17, 2011 1.504 1.504 1.367 1.400 4,434,546 -0.11(-7.05%)
Nov 16, 2011 1.516 1.575 1.501 1.506 5,216,144 -0.04(-2.34%)
Nov 15, 2011 1.491 1.558 1.484 1.542 2,497,697 +0.06(+3.71%)
Nov 14, 2011 1.507 1.533 1.469 1.487 1,581,173 -0.03(-1.99%)
Nov 11, 2011 1.454 1.527 1.454 1.517 2,665,717 +0.10(+6.69%)
Nov 10, 2011 1.436 1.442 1.385 1.422 1,218,321 +0.02(+1.51%)
Nov 09, 2011 1.461 1.466 1.398 1.401 4,023,434 -0.13(-8.63%)
Nov 08, 2011 1.521 1.538 1.480 1.533 2,854,114 +0.03(+2.14%)
Nov 07, 2011 1.476 1.505 1.446 1.501 2,487,534 +0.01(+0.66%)
Nov 04, 2011 1.461 1.504 1.448 1.491 1,240,460 +0.01(+0.85%)
Nov 03, 2011 1.431 1.485 1.371 1.479 3,146,999 +0.08(+5.98%)
Nov 02, 2011 1.424 1.425 1.372 1.395 2,437,920 +0.01(+0.37%)
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.