Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.55 +0.56 (+0.57%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.484 5.484 5.484 0 -0.15(-2.74%)
Dec 29, 2016 5.703 5.703 5.532 5.638 119,021 -0.08(-1.31%)
Dec 28, 2016 5.835 5.835 5.711 5.713 92,072 -0.16(-2.73%)
Dec 27, 2016 5.778 5.906 5.778 5.873 224,271 +0.14(+2.47%)
Dec 23, 2016 5.732 5.732 5.732 0 +0.04(+0.67%)
Dec 22, 2016 5.752 5.756 5.693 5.693 67,863 +0.03(+0.57%)
Dec 21, 2016 5.670 5.725 5.661 5.661 43,112 -0.03(-0.58%)
Dec 20, 2016 5.657 5.712 5.657 5.694 90,043 +0.07(+1.24%)
Dec 19, 2016 5.530 5.624 5.530 5.624 52,552 +0.15(+2.65%)
Dec 16, 2016 5.642 5.648 5.427 5.479 267,410 -0.15(-2.64%)
Dec 15, 2016 5.571 5.640 5.503 5.627 98,649 +0.19(+3.47%)
Dec 14, 2016 5.477 5.518 5.439 5.439 139,356 -0.06(-1.06%)
Dec 13, 2016 5.459 5.537 5.459 5.497 66,129 +0.18(+3.48%)
Dec 12, 2016 5.323 5.348 5.280 5.312 60,812 -0.05(-0.95%)
Dec 09, 2016 5.618 5.618 5.349 5.363 219,681 -0.03(-0.65%)
Dec 08, 2016 5.386 5.453 5.336 5.398 94,000 +0.09(+1.75%)
Dec 07, 2016 5.075 5.305 5.075 5.305 57,028 +0.23(+4.55%)
Dec 06, 2016 4.983 5.080 4.983 5.074 103,546 +0.07(+1.30%)
Dec 05, 2016 4.933 5.031 4.933 5.008 36,254 +0.12(+2.39%)
Dec 02, 2016 4.751 4.892 4.739 4.892 71,421 +0.11(+2.32%)
Dec 01, 2016 5.054 5.054 4.688 4.781 299,461 -0.49(-9.23%)
Nov 30, 2016 5.298 5.393 5.264 5.267 197,151 -0.04(-0.84%)
Nov 29, 2016 5.317 5.395 5.312 5.312 188,273 -0.05(-0.85%)
Nov 28, 2016 5.352 5.398 5.334 5.357 190,523 -0.04(-0.78%)
Nov 25, 2016 5.346 5.399 5.328 5.399 55,346 +0.05(+0.94%)
Nov 23, 2016 5.349 5.349 5.349 0 -0.01(-0.18%)
Nov 22, 2016 5.247 5.359 5.247 5.359 142,175 +0.20(+3.78%)
Nov 21, 2016 5.196 5.211 5.129 5.163 104,906 +0.03(+0.50%)
Nov 18, 2016 5.068 5.139 5.068 5.138 87,397 +0.07(+1.40%)
Nov 17, 2016 5.054 5.116 5.054 5.067 66,896 +0.11(+2.19%)
Nov 16, 2016 4.862 5.002 4.862 4.958 53,096 -0.00(-0.05%)
Nov 15, 2016 4.852 4.984 4.852 4.961 214,240 +0.17(+3.62%)
Nov 14, 2016 4.798 4.830 4.766 4.787 48,348 -0.08(-1.67%)
Nov 11, 2016 4.641 4.869 4.630 4.868 109,605 +0.29(+6.44%)
Nov 10, 2016 4.589 4.668 4.509 4.574 141,705 -0.17(-3.67%)
Nov 09, 2016 4.569 4.771 4.569 4.748 99,886 -0.03(-0.69%)
Nov 08, 2016 4.777 4.858 4.653 4.781 46,196 -0.01(-0.31%)
Nov 07, 2016 4.545 4.796 4.545 4.796 138,565 +0.29(+6.45%)
Nov 04, 2016 4.515 4.549 4.505 4.505 25,645 -0.08(-1.85%)
Nov 02, 2016 4.590 4,476 -0.05(-1.11%)
Nov 01, 2016 4.771 4.771 4.544 4.641 93,481 -0.13(-2.80%)
Oct 31, 2016 4.756 4.779 4.754 4.775 45,405 +0.04(+0.93%)
Oct 28, 2016 4.778 4.828 4.731 4.731 169,873 -0.10(-2.02%)
Oct 27, 2016 4.933 4.933 4.828 4.828 23,444 +0.05(+1.11%)
Oct 26, 2016 4.771 4.775 4.763 4.775 41,596 -0.02(-0.37%)
Oct 25, 2016 4.871 4.871 4.793 4.793 29,429 -0.03(-0.64%)
Oct 24, 2016 4.845 4.845 4.780 4.824 98,402 +0.12(+2.58%)
Oct 21, 2016 4.636 4.723 4.632 4.703 105,055 +0.01(+0.26%)
Oct 20, 2016 4.610 4.691 4.610 4.691 48,694 +0.05(+1.17%)
Oct 19, 2016 4.691 4.691 4.609 4.636 115,491 -0.18(-3.72%)
Oct 18, 2016 4.752 4.830 4.752 4.816 40,904 +0.12(+2.63%)
Oct 17, 2016 4.831 4.831 4.692 4.692 37,169 -0.06(-1.23%)
Oct 14, 2016 4.695 4.818 4.695 4.750 76,788 +0.14(+2.97%)
Oct 13, 2016 4.650 4.656 4.515 4.613 100,381 -0.11(-2.39%)
Oct 12, 2016 4.758 4.758 4.691 4.726 66,747 -0.03(-0.69%)
Oct 11, 2016 4.776 4.795 4.681 4.759 146,849 -0.21(-4.32%)
Oct 10, 2016 5.134 5.134 4.974 4.974 31,457 -0.06(-1.22%)
Oct 07, 2016 5.075 5.075 4.998 5.035 81,214 +0.02(+0.34%)
Oct 06, 2016 4.961 5.050 4.903 5.018 42,585 +0.02(+0.47%)
Oct 05, 2016 4.911 5.027 4.911 4.995 54,357 +0.11(+2.20%)
Oct 04, 2016 4.916 4.917 4.875 4.887 76,714 -0.03(-0.66%)
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.