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

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
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 (%)
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.