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: 8:00 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 (%)
Apr 30, 2014 2.457 2.461 2.448 2.460 323,441 +0.01(+0.57%)
Apr 29, 2014 2.428 2.456 2.415 2.446 52,796 +0.03(+1.30%)
Apr 28, 2014 2.434 2.477 2.348 2.415 119,834 -0.01(-0.46%)
Apr 25, 2014 2.539 2.539 2.425 2.426 134,825 -0.16(-6.12%)
Apr 24, 2014 2.609 2.618 2.559 2.584 183,069 +0.03(+0.98%)
Apr 23, 2014 2.560 2.572 2.552 2.559 48,292 -0.01(-0.23%)
Apr 22, 2014 2.541 2.565 2.456 2.565 298,302 +0.05(+1.89%)
Apr 21, 2014 2.520 2.521 2.467 2.517 170,451 +0.03(+1.16%)
Apr 17, 2014 2.415 2.488 2.488 2.488 186,484 +0.09(+3.56%)
Apr 16, 2014 2.427 2.427 2.368 2.403 181,180 -0.03(-1.35%)
Apr 15, 2014 2.399 2.441 2.387 2.436 63,598 +0.09(+3.95%)
Apr 14, 2014 2.365 2.413 2.343 2.343 107,676 -0.01(-0.59%)
Apr 11, 2014 2.374 2.397 2.350 2.357 384,932 -0.07(-2.88%)
Apr 10, 2014 2.564 2.568 2.414 2.427 157,591 -0.13(-4.93%)
Apr 09, 2014 2.560 2.575 2.526 2.553 53,547 +0.03(+1.36%)
Apr 08, 2014 2.490 2.529 2.477 2.519 104,600 +0.06(+2.42%)
Apr 07, 2014 2.458 2.523 2.411 2.459 278,079 -0.04(-1.54%)
Apr 04, 2014 2.654 2.654 2.482 2.498 172,510 -0.10(-3.97%)
Apr 03, 2014 2.585 2.634 2.585 2.601 229,254 +0.02(+0.70%)
Apr 02, 2014 2.585 2.590 2.551 2.583 219,131 -0.00(-0.07%)
Apr 01, 2014 2.535 2.585 2.535 2.585 73,600 +0.06(+2.29%)
Mar 31, 2014 2.498 2.546 2.498 2.527 243,446 +0.07(+2.87%)
Mar 28, 2014 2.450 2.478 2.450 2.456 26,059 +0.05(+2.27%)
Mar 27, 2014 2.465 2.465 2.401 2.402 72,438 -0.08(-3.28%)
Mar 26, 2014 2.564 2.564 2.461 2.483 101,331 -0.03(-1.25%)
Mar 25, 2014 2.510 2.534 2.509 2.515 175,676 +0.03(+1.25%)
Mar 24, 2014 2.525 2.525 2.447 2.484 130,382 -0.01(-0.50%)
Mar 21, 2014 2.567 2.573 2.494 2.496 129,680 -0.05(-1.85%)
Mar 20, 2014 2.431 2.551 2.431 2.543 153,950 +0.09(+3.60%)
Mar 19, 2014 2.472 2.483 2.455 2.455 42,048 +0.00(+0.10%)
Mar 18, 2014 2.390 2.455 2.381 2.452 37,712 +0.05(+2.13%)
Mar 17, 2014 2.358 2.401 2.358 2.401 445,404 +0.06(+2.39%)
Mar 14, 2014 2.364 2.370 2.341 2.345 550,378 -0.00(-0.21%)
Mar 13, 2014 2.446 2.457 2.334 2.350 588,866 -0.07(-3.05%)
Mar 12, 2014 2.355 2.428 2.346 2.424 546,479 +0.01(+0.62%)
Mar 11, 2014 2.427 2.447 2.407 2.409 565,541 -0.01(-0.54%)
Mar 10, 2014 2.437 2.437 2.395 2.422 261,395 -0.01(-0.22%)
Mar 07, 2014 2.441 2.441 2.428 2.428 31,899 +0.01(+0.58%)
Mar 06, 2014 2.430 2.430 2.385 2.414 48,612 +0.02(+0.71%)
Mar 05, 2014 2.399 2.399 2.390 2.397 48,926 -0.00(-0.09%)
Mar 04, 2014 2.362 2.407 2.362 2.399 368,162 +0.07(+3.18%)
Mar 03, 2014 2.290 2.348 2.253 2.325 288,910 -0.04(-1.52%)
Feb 28, 2014 2.369 2.379 2.355 2.361 38,947 +0.00(+0.05%)
Feb 27, 2014 2.388 2.388 2.339 2.360 217,603 -0.02(-0.66%)
Feb 26, 2014 2.357 2.403 2.357 2.375 320,156 +0.04(+1.72%)
Feb 25, 2014 2.320 2.335 2.312 2.335 127,912 -0.03(-1.09%)
Feb 24, 2014 2.364 2.378 2.358 2.361 74,625 +0.05(+2.02%)
Feb 21, 2014 2.345 2.353 2.303 2.314 80,511 -0.04(-1.67%)
Feb 20, 2014 2.296 2.353 2.296 2.353 93,251 +0.05(+2.12%)
Feb 19, 2014 2.315 2.329 2.304 2.304 84,410 -0.02(-0.85%)
Feb 18, 2014 2.298 2.324 2.298 2.324 145,278 +0.02(+0.82%)
Feb 14, 2014 2.267 2.305 2.305 2.305 150,171 +0.02(+0.71%)
Feb 13, 2014 2.237 2.293 2.218 2.289 66,850 +0.05(+2.10%)
Feb 12, 2014 2.239 2.252 2.219 2.242 102,528 +0.03(+1.47%)
Feb 11, 2014 2.179 2.210 2.179 2.210 38,317 +0.07(+3.28%)
Feb 10, 2014 2.164 2.164 2.139 2.139 81,746 -0.00(-0.15%)
Feb 07, 2014 2.115 2.143 2.085 2.143 72,276 +0.07(+3.41%)
Feb 06, 2014 2.042 2.078 2.042 2.072 34,709 +0.05(+2.32%)
Feb 05, 2014 1.994 2.037 1.980 2.025 84,289 +0.01(+0.38%)
Feb 04, 2014 1.993 2.028 1.993 2.017 54,255 +0.01(+0.52%)
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.