Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

100.01 +1.02 (+1.03%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.15 10.32 10.06 10.17 199,364 +0.16(+1.60%)
Nov 29, 2017 10.83 10.83 9.797 10.01 637,679 -0.86(-7.92%)
Nov 28, 2017 10.97 10.97 10.76 10.87 214,541 -0.03(-0.27%)
Nov 27, 2017 10.97 10.99 10.85 10.90 180,040 -0.21(-1.91%)
Nov 24, 2017 11.02 11.11 11.02 11.11 56,214 +0.17(+1.53%)
Nov 22, 2017 11.18 11.18 10.90 10.94 263,727 -0.13(-1.20%)
Nov 21, 2017 11.04 11.09 10.92 11.07 158,869 +0.20(+1.86%)
Nov 20, 2017 10.72 10.92 10.72 10.87 226,013 +0.26(+2.47%)
Nov 17, 2017 10.88 10.89 10.59 10.61 229,595 -0.19(-1.78%)
Nov 16, 2017 10.59 10.89 10.59 10.80 227,835 +0.35(+3.32%)
Nov 15, 2017 10.56 10.56 10.30 10.45 181,406 -0.21(-1.97%)
Nov 14, 2017 10.69 10.69 10.49 10.66 175,030 -0.03(-0.27%)
Nov 13, 2017 10.58 10.71 10.54 10.69 234,531 +0.04(+0.36%)
Nov 10, 2017 10.55 10.65 10.48 10.65 170,697 +0.18(+1.74%)
Nov 09, 2017 10.74 10.81 10.24 10.47 662,617 -0.40(-3.68%)
Nov 08, 2017 10.88 10.92 10.76 10.87 310,008 +0.05(+0.49%)
Nov 07, 2017 10.88 10.90 10.72 10.82 282,609 -0.04(-0.34%)
Nov 06, 2017 10.85 10.90 10.60 10.86 648,979 +0.25(+2.38%)
Nov 03, 2017 10.41 10.65 10.17 10.60 1,454,501 +0.38(+3.73%)
Nov 02, 2017 10.11 10.22 10.07 10.22 63,857 +0.09(+0.91%)
Nov 01, 2017 10.22 10.25 9.936 10.13 182,748 +0.03(+0.31%)
Oct 31, 2017 9.975 10.15 9.948 10.10 170,156 +0.24(+2.46%)
Oct 30, 2017 9.824 9.813 9.855 145,612 +0.03(+0.31%)
Oct 27, 2017 9.524 9.845 9.435 9.824 151,446 +0.56(+6.10%)
Oct 26, 2017 9.180 9.287 9.147 9.259 116,994 +0.13(+1.37%)
Oct 25, 2017 9.324 9.334 8.987 9.134 183,412 -0.24(-2.51%)
Oct 24, 2017 9.316 9.375 9.261 9.370 90,604 +0.13(+1.46%)
Oct 23, 2017 9.194 9.334 9.164 9.235 113,351 +0.14(+1.52%)
Oct 20, 2017 9.137 9.191 9.096 9.097 49,739 +0.08(+0.86%)
Oct 19, 2017 8.937 9.020 8.756 9.019 50,367 -0.05(-0.52%)
Oct 18, 2017 9.016 9.068 8.830 9.066 94,765 +0.08(+0.88%)
Oct 17, 2017 8.937 9.003 8.923 8.987 49,345 -0.04(-0.41%)
Oct 16, 2017 9.008 9.034 8.906 9.023 128,183 +0.09(+1.06%)
Oct 13, 2017 8.842 8.957 8.842 8.929 51,844 +0.12(+1.34%)
Oct 12, 2017 8.920 8.920 8.811 8.811 74,529 -0.07(-0.78%)
Oct 11, 2017 8.785 9.003 8.766 8.880 100,550 +0.07(+0.83%)
Oct 10, 2017 8.829 8.829 8.636 8.807 63,599 +0.10(+1.12%)
Oct 09, 2017 8.548 8.711 8.548 8.709 40,975 +0.15(+1.75%)
Oct 06, 2017 8.481 8.574 8.466 8.560 43,646 +0.08(+0.97%)
Oct 05, 2017 8.530 8.530 8.401 8.478 35,449 +0.06(+0.69%)
Oct 04, 2017 8.351 8.420 8.308 8.420 236,389 +0.01(+0.14%)
Oct 03, 2017 8.369 8.416 8.368 8.409 34,612 +0.05(+0.55%)
Oct 02, 2017 8.287 8.418 8.287 8.362 141,981 +0.11(+1.32%)
Sep 29, 2017 8.126 8.253 8.099 8.253 105,202 +0.15(+1.90%)
Sep 28, 2017 7.910 8.100 7.910 8.100 50,859 +0.14(+1.71%)
Sep 27, 2017 7.773 7.970 7.773 7.963 111,812 +0.32(+4.20%)
Sep 26, 2017 7.720 7.789 7.630 7.643 71,009 +0.02(+0.22%)
Sep 25, 2017 7.898 7.898 7.563 7.625 147,434 -0.28(-3.59%)
Sep 22, 2017 7.740 7.910 7.740 7.910 39,535 +0.08(+1.08%)
Sep 21, 2017 7.906 7.906 7.726 7.825 46,416 -0.08(-1.04%)
Sep 20, 2017 8.194 8.194 7.726 7.908 84,450 -0.20(-2.44%)
Sep 19, 2017 8.077 8.158 8.077 8.106 43,289 +0.05(+0.57%)
Sep 18, 2017 7.933 8.171 7.933 8.059 100,710 +0.22(+2.76%)
Sep 15, 2017 7.718 7.872 7.718 7.843 84,401 +0.25(+3.24%)
Sep 14, 2017 7.528 7.650 7.523 7.597 47,917 +0.09(+1.15%)
Sep 13, 2017 7.475 7.528 7.459 7.511 49,333 +0.07(+0.89%)
Sep 12, 2017 7.451 7.510 7.434 7.445 53,469 +0.06(+0.75%)
Sep 11, 2017 7.218 7.426 7.218 7.389 62,651 +0.28(+3.97%)
Sep 08, 2017 7.231 7.231 7.107 7.107 30,759 -0.19(-2.62%)
Sep 07, 2017 7.357 7.357 7.277 7.298 54,897 -0.01(-0.09%)
Sep 06, 2017 7.292 7.340 7.232 7.305 63,463 +0.10(+1.34%)
Sep 05, 2017 7.336 7.390 7.149 7.208 132,023 -0.24(-3.17%)
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.