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 (%)
Mar 31, 2016 3.433 3.433 3.424 3.424 5,325 -0.04(-1.17%)
Mar 30, 2016 3.361 3.499 3.361 3.464 159,815 +0.18(+5.33%)
Mar 29, 2016 3.318 3.318 3.264 3.289 12,732 -0.03(-0.82%)
Mar 28, 2016 3.290 3.316 3.290 3.316 14,790 +0.02(+0.69%)
Mar 24, 2016 3.270 3.293 3.293 3.293 12,103 -0.03(-0.91%)
Mar 23, 2016 3.382 3.382 3.323 3.323 44,153 -0.11(-3.11%)
Mar 22, 2016 3.412 3.430 3.412 3.430 21,302 +0.02(+0.64%)
Mar 21, 2016 3.382 3.408 3.349 3.408 53,546 -0.01(-0.24%)
Mar 18, 2016 3.334 3.416 3.334 3.416 36,819 +0.10(+2.86%)
Mar 17, 2016 3.202 3.321 3.202 3.321 158,024 +0.12(+3.80%)
Mar 15, 2016 3.213 3.213 3.200 3.200 5,761 -0.07(-2.20%)
Mar 14, 2016 3.306 3.306 3.256 3.272 41,636 -0.01(-0.41%)
Mar 11, 2016 3.243 3.290 3.243 3.285 39,118 +0.14(+4.38%)
Mar 10, 2016 3.194 3.195 3.062 3.147 88,767 +0.04(+1.29%)
Mar 09, 2016 3.119 3.119 3.078 3.107 59,912 -0.01(-0.45%)
Mar 08, 2016 3.149 3.223 3.078 3.121 124,957 -0.09(-2.69%)
Mar 07, 2016 3.163 3.240 3.146 3.208 173,516 -0.01(-0.18%)
Mar 04, 2016 3.181 3.128 3.128 3.213 21,423 +0.09(+2.74%)
Mar 03, 2016 3.149 3.153 3.128 3.128 30,137 +0.02(+0.66%)
Mar 02, 2016 3.107 3.116 3.107 3.107 27,233 +0.04(+1.22%)
Mar 01, 2016 3.029 3.069 3.029 3.069 106,995 +0.12(+4.06%)
Feb 29, 2016 3.005 3.016 2.950 2.950 30,016 -0.00(-0.17%)
Feb 26, 2016 2.937 2.965 2.929 2.954 431,371 +0.06(+2.03%)
Feb 25, 2016 2.878 2.896 2.878 2.896 18,542 +0.12(+4.44%)
Feb 24, 2016 2.747 2.773 2.726 2.773 11,207 -0.00(-0.12%)
Feb 23, 2016 2.820 2.820 2.761 2.776 121,568 -0.07(-2.40%)
Feb 22, 2016 2.908 2.908 2.844 2.844 24,957 +0.05(+1.62%)
Feb 19, 2016 2.793 2.793 2.793 2.799 12,587 -0.01(-0.41%)
Feb 18, 2016 2.791 2.811 2.791 2.811 19,801 +0.01(+0.43%)
Feb 17, 2016 2.719 2.811 2.719 2.799 214,136 +0.11(+4.00%)
Feb 16, 2016 2.601 2.691 2.601 2.691 35,560 +0.16(+6.20%)
Feb 12, 2016 2.495 2.534 2.534 2.534 36,310 +0.09(+3.54%)
Feb 11, 2016 2.433 2.479 2.319 2.447 243,524 -0.13(-5.22%)
Feb 09, 2016 2.509 2.591 2.491 2.582 2,154 +0.05(+1.86%)
Feb 08, 2016 2.566 2.576 2.489 2.535 242,144 -0.12(-4.69%)
Feb 05, 2016 2.677 2.683 2.659 2.660 82,715 -0.16(-5.53%)
Feb 04, 2016 2.802 2.827 2.798 2.815 30,743 +0.06(+2.23%)
Feb 03, 2016 2.719 2.767 2.627 2.754 131,275 -0.01(-0.21%)
Feb 02, 2016 2.888 2.888 2.760 2.760 85,669 -0.20(-6.86%)
Feb 01, 2016 2.959 3.002 2.937 2.963 119,026 -0.00(-0.12%)
Jan 29, 2016 2.768 2.966 2.768 2.966 74,848 +0.21(+7.62%)
Jan 28, 2016 2.791 2.823 2.745 2.756 61,026 +0.05(+1.81%)
Jan 27, 2016 2.784 2.836 2.707 2.707 176,155 -0.10(-3.63%)
Jan 26, 2016 2.754 2.809 2.754 2.809 48,220 +0.09(+3.36%)
Jan 25, 2016 2.764 2.799 2.718 2.718 71,604 -0.05(-1.66%)
Jan 22, 2016 2.803 2.871 2.760 2.764 225,199 +0.05(+1.71%)
Jan 21, 2016 2.671 2.788 2.671 2.717 85,983 +0.05(+2.01%)
Jan 20, 2016 2.562 2.664 2.513 2.664 101,597 +0.03(+1.26%)
Jan 19, 2016 2.756 2.756 2.586 2.631 174,315 +0.03(+1.00%)
Jan 15, 2016 2.673 2.605 2.605 2.605 137,980 -0.33(-11.10%)
Jan 14, 2016 2.813 2.930 2.802 2.930 65,819 +0.10(+3.40%)
Jan 13, 2016 3.075 3.075 2.833 2.833 251,367 -0.18(-5.91%)
Jan 12, 2016 2.999 3.011 2.988 3.011 35,511 +0.05(+1.53%)
Jan 11, 2016 2.962 3.004 2.916 2.966 111,933 +0.04(+1.47%)
Jan 08, 2016 3.057 3.057 2.923 2.923 198,837 -0.13(-4.11%)
Jan 07, 2016 3.166 3.166 3.020 3.048 156,329 -0.15(-4.75%)
Jan 06, 2016 3.325 3.325 3.190 3.200 243,572 -0.21(-6.04%)
Jan 05, 2016 3.459 3.470 3.406 3.406 63,204 -0.00(-0.06%)
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.