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 (%)
Nov 30, 2015 3.676 3.722 3.646 3.705 812,813 +0.09(+2.51%)
Nov 25, 2015 3.598 3.642 3.598 3.614 6,609 +0.02(+0.66%)
Nov 24, 2015 3.513 3.592 3.513 3.591 52,389 +0.05(+1.47%)
Nov 23, 2015 3.597 3.597 3.510 3.539 72,677 -0.06(-1.64%)
Nov 20, 2015 3.607 3.608 3.598 3.598 87,590 +0.00(+0.10%)
Nov 19, 2015 3.477 3.589 3.473 3.594 84,394 +0.08(+2.28%)
Nov 18, 2015 3.421 3.514 3.421 3.514 156,006 +0.13(+3.71%)
Nov 17, 2015 3.346 3.390 3.324 3.388 37,912 +0.08(+2.46%)
Nov 16, 2015 3.269 3.318 3.267 3.307 30,262 +0.05(+1.39%)
Nov 13, 2015 3.275 3.331 3.243 3.262 56,650 -0.04(-1.22%)
Nov 12, 2015 3.346 3.373 3.298 3.302 121,386 -0.09(-2.59%)
Nov 11, 2015 3.402 3.445 3.390 3.390 95,216 +0.00(+0.05%)
Nov 10, 2015 3.449 3.449 3.369 3.388 99,864 -0.12(-3.43%)
Nov 09, 2015 3.608 3.608 3.475 3.508 137,268 -0.09(-2.39%)
Nov 06, 2015 3.504 3.594 3.504 3.594 255,508 +0.14(+4.08%)
Nov 05, 2015 3.528 3.528 3.453 3.453 20,118 -0.07(-2.11%)
Nov 04, 2015 3.523 3.528 3.515 3.528 20,602 +0.00(+0.06%)
Nov 03, 2015 3.449 3.533 3.449 3.525 78,971 +0.04(+1.08%)
Nov 02, 2015 3.434 3.488 3.434 3.488 35,612 +0.07(+1.94%)
Oct 30, 2015 3.387 3.429 3.387 3.421 50,573 +0.03(+1.01%)
Oct 29, 2015 3.444 3.444 3.387 3.387 112,913 -0.13(-3.59%)
Oct 28, 2015 3.501 3.531 3.498 3.513 61,637 +0.07(+2.03%)
Oct 27, 2015 3.470 3.477 3.439 3.443 45,271 -0.06(-1.77%)
Oct 26, 2015 3.635 3.635 3.503 3.505 89,236 -0.10(-2.85%)
Oct 23, 2015 3.592 3.635 3.511 3.608 195,976 +0.11(+3.04%)
Oct 22, 2015 3.405 3.523 3.405 3.502 92,069 +0.13(+3.92%)
Oct 21, 2015 3.333 3.369 3.333 3.369 30,237 +0.09(+2.78%)
Oct 20, 2015 3.284 3.292 3.266 3.278 79,770 -0.03(-1.04%)
Oct 19, 2015 3.304 3.313 3.278 3.313 60,402 +0.02(+0.63%)
Oct 16, 2015 3.304 3.304 3.222 3.292 52,123 +0.01(+0.40%)
Oct 15, 2015 3.264 3.304 3.231 3.278 132,959 +0.05(+1.65%)
Oct 14, 2015 3.021 3.225 2.997 3.225 153,682 +0.18(+6.03%)
Oct 13, 2015 3.042 3.042 3.042 3.042 6,367 -0.05(-1.47%)
Oct 12, 2015 3.079 3.100 3.079 3.087 15,615 +0.00(+0.03%)
Oct 09, 2015 3.093 3.124 3.086 3.086 44,594 +0.03(+0.97%)
Oct 08, 2015 3.098 3.098 3.052 3.057 48,128 -0.04(-1.28%)
Oct 07, 2015 3.045 3.132 3.021 3.096 128,431 +0.16(+5.58%)
Oct 06, 2015 3.002 3.002 2.933 2.933 75,679 -0.08(-2.67%)
Oct 05, 2015 2.974 3.015 2.964 3.013 122,887 +0.19(+6.81%)
Oct 02, 2015 2.813 2.821 2.813 2.821 9,974 +0.06(+2.29%)
Oct 01, 2015 2.706 2.758 2.692 2.758 18,084 -0.10(-3.34%)
Sep 30, 2015 2.850 2.853 2.824 2.853 43,286 +0.20(+7.65%)
Sep 29, 2015 2.683 2.685 2.648 2.651 105,336 +0.03(+1.07%)
Sep 28, 2015 2.691 2.691 2.623 2.623 88,389 -0.09(-3.22%)
Sep 25, 2015 2.769 2.780 2.710 2.710 59,119 +0.01(+0.47%)
Sep 24, 2015 2.685 2.719 2.581 2.697 228,490 -0.02(-0.78%)
Sep 23, 2015 2.763 2.763 2.718 2.718 60,136 -0.02(-0.72%)
Sep 22, 2015 2.788 2.791 2.719 2.738 166,852 -0.11(-3.95%)
Sep 21, 2015 2.892 2.919 2.833 2.850 113,930 -0.00(-0.17%)
Sep 18, 2015 2.951 2.951 2.849 2.855 276,231 -0.17(-5.71%)
Sep 17, 2015 3.015 3.038 2.995 3.028 92,238 +0.02(+0.59%)
Sep 16, 2015 3.048 3.048 2.967 3.010 97,952 -0.01(-0.46%)
Sep 15, 2015 2.972 3.024 2.972 3.024 24,015 +0.08(+2.82%)
Sep 14, 2015 2.946 2.972 2.922 2.941 76,696 +0.00(+0.10%)
Sep 11, 2015 2.896 2.938 2.856 2.938 45,659 -0.04(-1.29%)
Sep 10, 2015 2.907 2.977 2.907 2.977 21,473 +0.05(+1.79%)
Sep 09, 2015 3.053 3.067 2.902 2.924 99,719 -0.06(-1.98%)
Sep 08, 2015 2.916 2.986 2.891 2.983 282,622 +0.21(+7.65%)
Sep 04, 2015 2.826 2.771 2.771 2.771 82,312 -0.08(-2.78%)
Sep 03, 2015 2.860 2.924 2.789 2.851 186,389 +0.09(+3.15%)
Sep 02, 2015 2.678 2.791 2.678 2.763 80,569 +0.12(+4.71%)
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.