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 UNCHANGED
Streaming Delayed 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 (%)
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.