Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

106.69 -1.96 (-1.80%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.523 1.538 1.513 1.533 543,352 +0.02(+1.23%)
Mar 27, 2013 1.485 1.521 1.482 1.515 121,762 +0.00(+0.19%)
Mar 26, 2013 1.479 1.515 1.479 1.512 4,257,374 +0.05(+3.13%)
Mar 25, 2013 1.486 1.486 1.457 1.466 155,946 -0.01(-0.59%)
Mar 22, 2013 1.471 1.483 1.462 1.475 188,579 +0.03(+1.77%)
Mar 21, 2013 1.465 1.470 1.447 1.449 286,890 -0.04(-2.66%)
Mar 20, 2013 1.491 1.495 1.479 1.489 156,139 +0.02(+1.47%)
Mar 19, 2013 1.486 1.491 1.441 1.467 136,071 -0.01(-0.53%)
Mar 18, 2013 1.453 1.502 1.453 1.475 433,485 -0.03(-1.79%)
Mar 15, 2013 1.519 1.519 1.495 1.502 224,896 -0.04(-2.70%)
Mar 14, 2013 1.535 1.566 1.535 1.544 343,813 +0.01(+0.73%)
Mar 13, 2013 1.513 1.537 1.513 1.532 251,911 +0.02(+1.55%)
Mar 12, 2013 1.527 1.529 1.504 1.509 64,934 -0.01(-0.42%)
Mar 11, 2013 1.493 1.519 1.485 1.516 229,281 +0.01(+0.77%)
Mar 08, 2013 1.523 1.530 1.490 1.504 214,453 -0.00(-0.33%)
Mar 07, 2013 1.506 1.518 1.501 1.509 695,258 +0.01(+0.69%)
Mar 06, 2013 1.500 1.501 1.486 1.499 581,405 +0.02(+1.06%)
Mar 05, 2013 1.439 1.489 1.439 1.483 603,139 +0.05(+3.16%)
Mar 04, 2013 1.430 1.439 1.425 1.438 313,938 +0.00(+0.32%)
Mar 01, 2013 1.410 1.448 1.391 1.433 263,299 -0.01(-0.37%)
Feb 28, 2013 1.460 1.464 1.438 1.438 74,238 -0.01(-0.66%)
Feb 27, 2013 1.405 1.457 1.405 1.448 420,595 +0.05(+3.24%)
Feb 26, 2013 1.387 1.410 1.387 1.402 517,948 -0.01(-0.99%)
Feb 22, 2013 1.382 1.423 1.382 1.416 697,197 +0.05(+3.62%)
Feb 21, 2013 1.416 1.416 1.350 1.367 989,014 -0.06(-4.28%)
Feb 20, 2013 1.486 1.494 1.428 1.428 654,868 -0.07(-4.58%)
Feb 19, 2013 1.494 1.500 1.485 1.497 456,406 +0.02(+1.63%)
Feb 15, 2013 1.497 1.497 1.460 1.473 286,704 -0.02(-1.19%)
Feb 14, 2013 1.460 1.494 1.460 1.490 372,767 +0.03(+1.80%)
Feb 13, 2013 1.465 1.480 1.453 1.464 343,546 +0.00(+0.25%)
Feb 12, 2013 1.439 1.464 1.439 1.460 187,122 +0.01(+0.63%)
Feb 11, 2013 1.442 1.453 1.440 1.451 100,478 +0.00(+0.31%)
Feb 08, 2013 1.432 1.452 1.432 1.447 662,718 +0.04(+2.88%)
Feb 07, 2013 1.423 1.423 1.381 1.406 167,690 -0.02(-1.69%)
Feb 06, 2013 1.427 1.430 1.423 1.430 38,088 +0.03(+2.32%)
Feb 04, 2013 1.421 1.438 1.397 1.398 292,156 -0.03(-2.39%)
Feb 01, 2013 1.405 1.433 1.405 1.432 527,907 +0.05(+3.67%)
Jan 31, 2013 1.400 1.405 1.381 1.381 55,896 -0.01(-1.06%)
Jan 30, 2013 1.392 1.412 1.392 1.396 56,090 +0.01(+0.39%)
Jan 29, 2013 1.390 1.395 1.379 1.391 153,250 -0.01(-0.65%)
Jan 28, 2013 1.402 1.407 1.390 1.400 214,647 +0.01(+1.07%)
Jan 25, 2013 1.362 1.397 1.362 1.385 847,466 +0.02(+1.45%)
Jan 24, 2013 1.371 1.388 1.365 1.365 4,053,652 -0.02(-1.19%)
Jan 23, 2013 1.374 1.387 1.365 1.382 3,880,365 +0.01(+0.81%)
Jan 22, 2013 1.390 1.390 1.354 1.371 579,636 -0.01(-0.72%)
Jan 18, 2013 1.386 1.413 1.330 1.381 661,943 -0.06(-4.46%)
Jan 17, 2013 1.387 1.454 1.387 1.445 2,492,125 +0.07(+4.76%)
Jan 16, 2013 1.354 1.384 1.354 1.379 552,669 +0.03(+2.08%)
Jan 15, 2013 1.341 1.352 1.337 1.351 249,464 -0.01(-0.40%)
Jan 14, 2013 1.347 1.374 1.343 1.357 285,687 -0.01(-0.87%)
Jan 11, 2013 1.362 1.375 1.357 1.369 519,790 +0.01(+0.73%)
Jan 10, 2013 1.350 1.361 1.332 1.359 921,220 +0.04(+2.75%)
Jan 09, 2013 1.304 1.323 1.304 1.322 339,209 +0.02(+1.78%)
Jan 08, 2013 1.322 1.330 1.297 1.299 344,297 -0.03(-1.96%)
Jan 07, 2013 1.338 1.339 1.317 1.325 1,153,264 -0.00(-0.34%)
Jan 04, 2013 1.335 1.335 1.321 1.330 253,607 -0.01(-0.43%)
Jan 03, 2013 1.336 1.353 1.329 1.336 573,700 -0.01(-0.92%)
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.