Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

115.72 +10.02 (+9.48%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 1.631 1.631 1.605 1.618 87,209 -0.02(-1.31%)
Aug 29, 2013 1.651 1.658 1.640 1.640 399,757 +0.01(+0.86%)
Aug 28, 2013 1.603 1.645 1.603 1.626 100,290 +0.02(+1.55%)
Aug 27, 2013 1.621 1.633 1.594 1.601 167,732 -0.07(-3.99%)
Aug 26, 2013 1.680 1.680 1.663 1.667 162,306 -0.00(-0.22%)
Aug 23, 2013 1.678 1.680 1.666 1.671 37,063 +0.01(+0.45%)
Aug 22, 2013 1.674 1.674 1.647 1.664 80,547 +0.02(+1.41%)
Aug 21, 2013 1.659 1.666 1.622 1.640 213,178 -0.03(-1.95%)
Aug 20, 2013 1.674 1.674 1.673 1.673 21,099 +0.03(+1.66%)
Aug 19, 2013 1.674 1.676 1.645 1.646 66,133 -0.00(-0.25%)
Aug 16, 2013 1.664 1.673 1.650 1.650 76,380 +0.01(+0.40%)
Aug 15, 2013 1.695 1.695 1.641 1.643 378,173 -0.09(-5.01%)
Aug 14, 2013 1.732 1.758 1.730 1.730 309,835 -0.03(-1.96%)
Aug 13, 2013 1.733 1.765 1.732 1.765 75,096 +0.03(+1.76%)
Aug 12, 2013 1.735 1.773 1.734 1.734 70,251 +0.02(+0.89%)
Aug 09, 2013 1.717 1.726 1.716 1.719 31,031 -0.01(-0.53%)
Aug 08, 2013 1.745 1.748 1.718 1.728 44,331 -0.01(-0.48%)
Aug 07, 2013 1.734 1.749 1.729 1.736 68,677 -0.02(-1.20%)
Aug 06, 2013 1.764 1.777 1.741 1.757 378,851 -0.02(-1.27%)
Aug 05, 2013 1.769 1.784 1.769 1.780 170,784 -0.00(-0.17%)
Aug 02, 2013 1.774 1.783 1.766 1.783 116,012 -0.02(-1.12%)
Aug 01, 2013 1.796 1.807 1.778 1.803 465,116 +0.05(+2.60%)
Jul 31, 2013 1.749 1.775 1.749 1.757 123,425 +0.01(+0.70%)
Jul 30, 2013 1.716 1.745 1.716 1.745 49,660 +0.03(+1.88%)
Jul 29, 2013 1.729 1.733 1.711 1.713 37,548 -0.02(-0.88%)
Jul 26, 2013 1.746 1.746 1.707 1.728 69,331 -0.02(-0.99%)
Jul 25, 2013 1.705 1.748 1.655 1.746 277,616 +0.02(+1.17%)
Jul 24, 2013 1.744 1.744 1.725 1.726 206,443 -0.04(-2.20%)
Jul 23, 2013 1.780 1.803 1.764 1.764 96,269 +0.00(+0.12%)
Jul 22, 2013 1.778 1.777 1.762 1.762 40,891 -0.01(-0.84%)
Jul 19, 2013 1.763 1.777 1.743 1.777 155,789 -0.01(-0.44%)
Jul 18, 2013 1.812 1.812 1.785 1.785 158,793 -0.05(-2.83%)
Jul 17, 2013 1.837 1.837 1.837 1.837 9,689 +0.00(+0.11%)
Jul 16, 2013 1.815 1.837 1.790 1.835 81,104 +0.02(+1.23%)
Jul 15, 2013 1.813 1.813 1.809 1.813 26,647 +0.00(+0.02%)
Jul 12, 2013 1.820 1.820 1.798 1.812 137,185 +0.01(+0.57%)
Jul 11, 2013 1.775 1.802 1.759 1.802 936,893 +0.08(+4.70%)
Jul 10, 2013 1.675 1.728 1.675 1.721 120,930 +0.03(+1.71%)
Jul 09, 2013 1.703 1.708 1.691 1.692 29,069 +0.02(+1.49%)
Jul 08, 2013 1.746 1.779 1.656 1.667 320,590 -0.08(-4.67%)
Jul 05, 2013 1.716 1.753 1.709 1.749 225,217 +0.04(+2.42%)
Jul 03, 2013 1.671 1.719 1.671 1.708 59,471 +0.02(+1.42%)
Jul 02, 2013 1.723 1.723 1.684 1.684 182,025 -0.01(-0.61%)
Jul 01, 2013 1.718 1.736 1.694 1.694 79,336 -0.03(-1.91%)
Jun 28, 2013 1.680 1.734 1.670 1.727 143,895 +0.04(+2.07%)
Jun 26, 2013 1.689 1.701 1.674 1.692 171,874 +0.02(+1.02%)
Jun 25, 2013 1.674 1.678 1.638 1.675 532,886 +0.06(+3.49%)
Jun 24, 2013 1.636 1.672 1.599 1.618 786,295 -0.07(-3.99%)
Jun 21, 2013 1.682 1.706 1.668 1.686 559,753 +0.00(+0.10%)
Jun 20, 2013 1.743 1.743 1.669 1.684 505,001 -0.11(-6.03%)
Jun 19, 2013 1.857 1.857 1.791 1.792 236,765 -0.04(-2.27%)
Jun 18, 2013 1.796 1.846 1.796 1.834 428,857 +0.05(+2.94%)
Jun 17, 2013 1.806 1.808 1.777 1.782 273,153 +0.04(+2.54%)
Jun 14, 2013 1.763 1.768 1.731 1.737 167,429 -0.01(-0.75%)
Jun 13, 2013 1.671 1.751 1.669 1.751 232,623 +0.06(+3.84%)
Jun 12, 2013 1.740 1.740 1.677 1.686 385,468 -0.03(-1.95%)
Jun 11, 2013 1.765 1.775 1.719 1.719 200,668 -0.08(-4.21%)
Jun 10, 2013 1.805 1.805 1.766 1.795 665,478 +0.03(+1.92%)
Jun 07, 2013 1.715 1.772 1.715 1.761 419,094 +0.03(+1.91%)
Jun 06, 2013 1.746 1.765 1.695 1.728 371,634 -0.02(-1.02%)
Jun 05, 2013 1.817 1.817 1.738 1.746 358,431 -0.07(-3.82%)
Jun 04, 2013 1.812 1.867 1.802 1.815 613,270 +0.02(+1.31%)
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.