Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.455 3.644 3.441 3.644 70,026 +0.12(+3.36%)
Jun 29, 2016 3.420 3.526 3.414 3.526 86,946 +0.17(+5.01%)
Jun 28, 2016 3.300 3.361 3.286 3.357 110,692 +0.17(+5.26%)
Jun 27, 2016 3.356 3.356 3.188 3.190 140,828 -0.21(-6.28%)
Jun 24, 2016 3.557 3.613 3.403 3.403 179,533 -0.41(-10.73%)
Jun 23, 2016 3.740 3.812 3.731 3.812 64,459 +0.16(+4.38%)
Jun 22, 2016 3.652 3.652 3.652 3.652 12,756 +0.02(+0.51%)
Jun 21, 2016 3.634 3.634 3.634 3.634 10,530 -0.05(-1.23%)
Jun 20, 2016 3.605 3.679 3.605 3.679 9,101 +0.10(+2.84%)
Jun 17, 2016 3.577 3.577 3.577 3.577 4,647 -0.02(-0.46%)
Jun 16, 2016 3.490 3.594 3.487 3.594 67,392 -0.02(-0.57%)
Jun 15, 2016 3.596 3.615 3.596 3.615 15,129 -0.01(-0.39%)
Jun 14, 2016 3.594 3.629 3.559 3.629 88,961 +0.01(+0.39%)
Jun 13, 2016 3.595 3.697 3.595 3.615 39,966 -0.04(-1.15%)
Jun 10, 2016 3.626 3.657 3.624 3.657 29,968 -0.01(-0.28%)
Jun 09, 2016 3.643 3.690 3.639 3.667 35,536 -0.04(-1.08%)
Jun 08, 2016 3.761 3.761 3.686 3.707 60,566 -0.02(-0.56%)
Jun 07, 2016 3.702 3.745 3.688 3.728 105,833 +0.03(+0.68%)
Jun 06, 2016 3.672 3.703 3.651 3.703 34,204 +0.02(+0.61%)
Jun 03, 2016 3.676 3.714 3.629 3.680 111,256 +0.04(+1.11%)
Jun 02, 2016 3.637 3.649 3.610 3.640 510,940 -0.03(-0.85%)
Jun 01, 2016 3.606 3.671 3.606 3.671 82,594 +0.04(+0.98%)
May 31, 2016 3.673 3.673 3.590 3.635 47,421 +0.05(+1.50%)
May 27, 2016 3.619 3.582 3.582 3.582 188,815 +0.03(+0.80%)
May 26, 2016 3.567 3.598 3.553 3.553 229,290 +0.02(+0.53%)
May 25, 2016 3.542 3.558 3.515 3.534 89,276 +0.03(+0.82%)
May 24, 2016 3.363 3.506 3.363 3.506 75,526 +0.15(+4.44%)
May 23, 2016 3.309 3.380 3.309 3.356 57,201 +0.05(+1.51%)
May 20, 2016 3.158 3.318 3.158 3.306 582,424 +0.19(+6.22%)
May 19, 2016 3.098 3.113 3.088 3.113 42,314 -0.04(-1.22%)
May 18, 2016 3.140 3.210 3.129 3.151 107,673 +0.07(+2.25%)
May 17, 2016 3.137 3.137 3.076 3.082 36,698 -0.07(-2.26%)
May 16, 2016 3.051 3.174 3.051 3.153 86,564 +0.10(+3.40%)
May 13, 2016 3.055 3.098 3.032 3.050 106,148 +0.03(+0.98%)
May 12, 2016 3.096 3.096 2.988 3.020 71,193 -0.09(-2.99%)
May 11, 2016 3.090 3.149 3.090 3.113 61,655 -0.03(-0.81%)
May 10, 2016 3.035 3.139 3.035 3.138 304,163 +0.10(+3.33%)
May 09, 2016 3.051 3.092 3.037 3.037 302,032 -0.02(-0.68%)
May 06, 2016 3.002 3.059 2.974 3.058 1,278,211 +0.00(+0.04%)
May 05, 2016 3.050 3.086 3.046 3.057 108,690 +0.00(+0.14%)
May 04, 2016 3.054 3.106 3.020 3.052 436,213 -0.05(-1.77%)
May 03, 2016 3.114 3.121 3.076 3.107 115,153 -0.06(-1.89%)
May 02, 2016 3.090 3.167 3.090 3.167 150,471 +0.07(+2.24%)
Apr 29, 2016 3.305 3.305 3.064 3.098 292,035 -0.20(-6.20%)
Apr 28, 2016 3.499 3.499 3.275 3.303 128,927 -0.15(-4.26%)
Apr 27, 2016 3.397 3.450 3.305 3.450 77,874 +0.08(+2.33%)
Apr 26, 2016 3.338 3.447 3.338 3.371 904,113 +0.05(+1.56%)
Apr 25, 2016 3.390 3.390 3.318 3.319 90,268 -0.07(-2.11%)
Apr 22, 2016 3.392 3.431 3.332 3.391 225,126 +0.01(+0.23%)
Apr 21, 2016 3.370 3.396 3.337 3.383 148,365 -0.04(-1.24%)
Apr 20, 2016 3.342 3.438 3.320 3.425 204,623 +0.07(+2.14%)
Apr 19, 2016 3.386 3.424 3.301 3.354 157,733 -0.04(-1.22%)
Apr 18, 2016 3.404 3.413 3.358 3.395 379,108 -0.00(-0.11%)
Apr 15, 2016 3.479 3.479 3.399 3.399 120,164 -0.06(-1.66%)
Apr 14, 2016 3.474 3.474 3.392 3.456 228,055 -0.02(-0.50%)
Apr 13, 2016 3.366 3.492 3.366 3.473 299,297 +0.13(+3.88%)
Apr 12, 2016 3.418 3.418 3.260 3.344 555,191 -0.01(-0.20%)
Apr 11, 2016 3.400 3.444 3.350 3.350 396,198 +0.00(+0.12%)
Apr 08, 2016 3.371 3.400 3.321 3.346 769,182 +0.05(+1.61%)
Apr 07, 2016 3.293 3.293 3.293 3.293 4,575 -0.09(-2.78%)
Apr 06, 2016 3.334 3.387 3.334 3.387 24,860 +0.04(+1.32%)
Apr 05, 2016 3.365 3.365 3.343 3.343 28,056 -0.04(-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.