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

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Nov 30, 2012 1.176 1.176 1.148 1.156 329,715 +0.00(+0.04%)
Nov 29, 2012 1.170 1.184 1.147 1.156 1,393,299 -0.01(-0.64%)
Nov 28, 2012 1.136 1.165 1.108 1.163 762,559 +0.03(+2.25%)
Nov 27, 2012 1.146 1.157 1.138 1.138 408,563 -0.01(-0.47%)
Nov 26, 2012 1.137 1.147 1.123 1.143 737,116 +0.01(+1.24%)
Nov 23, 2012 1.117 1.138 1.105 1.129 574,693 +0.04(+3.40%)
Nov 21, 2012 1.094 1.102 1.081 1.092 534,154 +0.00(+0.04%)
Nov 20, 2012 1.109 1.109 1.073 1.092 746,929 -0.03(-2.33%)
Nov 19, 2012 1.117 1.135 1.085 1.118 1,352,760 +0.03(+2.89%)
Nov 16, 2012 1.087 1.093 1.048 1.086 1,097,241 +0.00(+0.04%)
Nov 15, 2012 1.120 1.120 1.078 1.086 4,121,768 -0.01(-1.31%)
Nov 14, 2012 1.136 1.147 1.095 1.100 914,513 -0.03(-2.91%)
Nov 13, 2012 1.154 1.158 1.132 1.133 507,888 -0.03(-2.38%)
Nov 12, 2012 1.172 1.172 1.142 1.161 250,236 -0.00(-0.21%)
Nov 09, 2012 1.163 1.192 1.160 1.163 237,272 +0.00(+0.25%)
Nov 08, 2012 1.190 1.204 1.160 1.160 661,393 -0.02(-2.10%)
Nov 07, 2012 1.244 1.244 1.176 1.185 811,215 -0.08(-6.11%)
Nov 06, 2012 1.250 1.276 1.243 1.262 819,551 +0.02(+1.59%)
Nov 05, 2012 1.212 1.248 1.212 1.243 290,363 +0.03(+2.59%)
Nov 02, 2012 1.264 1.264 1.207 1.211 274,589 -0.04(-3.39%)
Nov 01, 2012 1.193 1.257 1.193 1.254 700,648 +0.08(+6.60%)
Oct 31, 2012 1.201 1.204 1.172 1.176 646,127 -0.02(-1.52%)
Oct 26, 2012 1.186 1.194 1.194 1.194 530,665 +0.02(+2.12%)
Oct 25, 2012 1.160 1.177 1.158 1.170 134,435 +0.02(+1.43%)
Oct 24, 2012 1.184 1.184 1.148 1.153 535,366 -0.03(-2.51%)
Oct 23, 2012 1.166 1.187 1.137 1.183 568,369 +0.02(+1.85%)
Oct 19, 2012 1.213 1.213 1.158 1.161 591,267 -0.05(-4.39%)
Oct 18, 2012 1.229 1.232 1.212 1.215 326,686 -0.01(-1.08%)
Oct 17, 2012 1.226 1.250 1.205 1.228 580,606 -0.02(-1.43%)
Oct 16, 2012 1.207 1.253 1.203 1.246 1,135,309 +0.06(+4.79%)
Oct 15, 2012 1.160 1.194 1.160 1.189 466,888 +0.04(+3.15%)
Oct 12, 2012 1.170 1.175 1.152 1.152 291,599 -0.02(-1.69%)
Oct 11, 2012 1.175 1.191 1.167 1.172 482,905 +0.00(+0.39%)
Oct 10, 2012 1.193 1.196 1.167 1.167 680,099 -0.03(-2.21%)
Oct 09, 2012 1.228 1.228 1.189 1.194 926,047 -0.05(-4.40%)
Oct 08, 2012 1.259 1.259 1.238 1.249 427,149 -0.02(-1.40%)
Oct 05, 2012 1.279 1.294 1.266 1.267 724,273 +0.01(+0.75%)
Oct 04, 2012 1.260 1.260 1.232 1.257 204,875 +0.01(+0.68%)
Oct 03, 2012 1.261 1.275 1.249 1.249 82,022 -0.02(-1.29%)
Oct 02, 2012 1.278 1.280 1.248 1.265 266,350 +0.01(+0.89%)
Oct 01, 2012 1.273 1.283 1.253 1.254 310,499 -0.01(-0.59%)
Sep 28, 2012 1.293 1.293 1.257 1.261 322,906 -0.03(-2.49%)
Sep 27, 2012 1.256 1.301 1.250 1.293 621,484 +0.05(+3.67%)
Sep 26, 2012 1.261 1.261 1.226 1.248 561,148 -0.01(-1.05%)
Sep 25, 2012 1.316 1.317 1.261 1.261 637,234 -0.06(-4.23%)
Sep 24, 2012 1.343 1.347 1.308 1.316 621,881 -0.04(-3.04%)
Sep 21, 2012 1.373 1.384 1.358 1.358 236,801 -0.00(-0.24%)
Sep 20, 2012 1.383 1.387 1.348 1.361 553,157 -0.03(-1.96%)
Sep 19, 2012 1.403 1.403 1.386 1.388 210,944 -0.01(-0.71%)
Sep 18, 2012 1.408 1.409 1.390 1.398 233,626 -0.01(-0.55%)
Sep 17, 2012 1.425 1.434 1.399 1.406 493,376 -0.03(-2.24%)
Sep 14, 2012 1.420 1.452 1.420 1.438 711,905 +0.03(+2.23%)
Sep 13, 2012 1.379 1.413 1.356 1.407 1,141,138 +0.02(+1.61%)
Sep 12, 2012 1.397 1.415 1.372 1.385 627,552 -0.00(-0.21%)
Sep 11, 2012 1.385 1.408 1.375 1.387 336,760 +0.01(+0.57%)
Sep 10, 2012 1.427 1.433 1.378 1.380 355,783 -0.06(-4.29%)
Sep 07, 2012 1.470 1.470 1.433 1.441 425,864 -0.05(-3.27%)
Sep 06, 2012 1.437 1.491 1.432 1.490 822,285 +0.10(+7.02%)
Sep 05, 2012 1.403 1.413 1.392 1.392 67,851 -0.02(-1.49%)
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.