Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.267 7.267 7.067 7.110 44,853 -0.07(-0.93%)
Jul 28, 2017 7.079 7.244 7.079 7.176 50,662 -0.03(-0.42%)
Jul 27, 2017 7.517 7.517 7.046 7.206 133,291 -0.25(-3.33%)
Jul 26, 2017 7.485 7.500 7.352 7.455 37,787 +0.15(+2.10%)
Jul 25, 2017 7.225 7.302 7.186 7.302 35,978 +0.01(+0.14%)
Jul 24, 2017 7.344 7.344 7.271 7.292 46,083 -0.09(-1.16%)
Jul 21, 2017 7.359 7.378 7.299 7.377 42,280 -0.02(-0.33%)
Jul 20, 2017 7.501 7.501 7.317 7.401 85,361 -0.07(-0.95%)
Jul 19, 2017 7.381 7.472 7.370 7.472 91,921 +0.17(+2.34%)
Jul 18, 2017 7.292 7.301 7.198 7.301 60,189 -0.01(-0.11%)
Jul 17, 2017 7.344 7.348 7.251 7.309 225,816 -0.03(-0.44%)
Jul 14, 2017 7.230 7.356 7.230 7.342 127,531 +0.18(+2.53%)
Jul 13, 2017 7.251 7.300 7.113 7.161 111,431 -0.05(-0.66%)
Jul 12, 2017 7.075 7.216 7.061 7.209 96,537 +0.24(+3.44%)
Jul 11, 2017 6.841 6.987 6.841 6.969 76,597 +0.10(+1.50%)
Jul 10, 2017 6.778 6.878 6.690 6.866 85,262 +0.16(+2.36%)
Jul 07, 2017 6.540 6.747 6.540 6.707 100,377 +0.21(+3.30%)
Jul 06, 2017 6.413 6.581 6.392 6.493 31,264 -0.09(-1.42%)
Jul 05, 2017 6.356 6.596 6.356 6.586 387,171 +0.32(+5.07%)
Jul 03, 2017 6.613 6.613 6.269 6.269 122,669 -0.23(-3.55%)
Jun 30, 2017 6.580 6.654 6.491 6.499 118,644 -0.05(-0.77%)
Jun 29, 2017 6.725 6.735 6.402 6.550 145,107 -0.34(-4.94%)
Jun 28, 2017 6.662 6.897 6.639 6.890 49,284 +0.27(+4.00%)
Jun 27, 2017 6.865 6.906 6.625 6.625 105,252 -0.38(-5.43%)
Jun 26, 2017 7.234 7.234 6.945 7.006 46,243 -0.13(-1.75%)
Jun 23, 2017 7.044 7.208 7.044 7.131 77,877 +0.01(+0.10%)
Jun 22, 2017 7.211 7.211 7.074 7.123 33,479 -0.04(-0.59%)
Jun 21, 2017 7.044 7.176 7.044 7.165 36,126 +0.14(+1.94%)
Jun 20, 2017 7.314 7.314 7.029 7.029 72,530 -0.25(-3.37%)
Jun 19, 2017 7.181 7.274 7.174 7.274 59,865 +0.29(+4.17%)
Jun 16, 2017 7.115 7.115 6.942 6.983 118,067 -0.05(-0.77%)
Jun 15, 2017 6.953 7.040 6.944 7.037 82,264 -0.05(-0.65%)
Jun 14, 2017 7.305 7.423 7.061 7.083 81,660 -0.19(-2.55%)
Jun 13, 2017 7.276 7.394 7.199 7.268 220,241 +0.11(+1.53%)
Jun 12, 2017 7.052 7.223 6.823 7.159 273,885 -0.04(-0.52%)
Jun 09, 2017 8.070 8.070 7.001 7.196 490,554 -0.71(-8.95%)
Jun 08, 2017 7.765 7.904 7.661 7.904 92,194 +0.26(+3.40%)
Jun 07, 2017 7.657 7.686 7.578 7.644 137,521 +0.10(+1.30%)
Jun 06, 2017 7.475 7.664 7.385 7.546 137,706 +0.01(+0.18%)
Jun 05, 2017 7.542 7.598 7.486 7.533 108,790 +0.05(+0.63%)
Jun 02, 2017 7.342 7.492 7.342 7.486 72,469 +0.20(+2.72%)
Jun 01, 2017 7.380 7.380 7.222 7.288 115,369 +0.00(+0.01%)
May 31, 2017 7.458 7.458 7.250 7.287 92,638 -0.03(-0.37%)
May 30, 2017 7.307 7.375 7.287 7.314 192,422 +0.05(+0.65%)
May 26, 2017 7.123 7.267 7.123 7.267 23,002 +0.06(+0.88%)
May 25, 2017 7.125 7.211 7.065 7.203 133,554 +0.09(+1.22%)
May 24, 2017 7.117 7.122 7.068 7.117 85,331 +0.10(+1.38%)
May 23, 2017 7.143 7.143 6.975 7.019 98,712 -0.09(-1.21%)
May 22, 2017 6.954 7.105 6.954 7.105 96,580 +0.20(+2.90%)
May 19, 2017 6.844 6.980 6.844 6.905 186,175 +0.14(+2.00%)
May 18, 2017 6.538 6.780 6.472 6.769 57,869 +0.17(+2.51%)
May 17, 2017 6.923 6.980 6.576 6.604 156,938 -0.48(-6.71%)
May 16, 2017 6.987 7.079 6.985 7.079 13,725 +0.18(+2.61%)
May 15, 2017 6.776 6.960 6.776 6.899 77,754 +0.17(+2.53%)
May 12, 2017 6.733 6.733 6.682 6.729 19,146 +0.04(+0.53%)
May 11, 2017 6.653 6.726 6.526 6.693 33,672 +0.06(+0.95%)
May 10, 2017 6.519 6.659 6.519 6.630 180,508 +0.18(+2.82%)
May 09, 2017 6.431 6.460 6.431 6.448 16,226 +0.08(+1.25%)
May 08, 2017 6.411 6.411 6.328 6.368 15,449 -0.00(-0.05%)
May 05, 2017 6.405 6.405 6.344 6.372 33,450 +0.02(+0.39%)
May 04, 2017 6.350 6.411 6.315 6.347 37,922 -0.02(-0.31%)
May 03, 2017 6.252 6.386 6.252 6.367 77,064 +0.10(+1.61%)
May 02, 2017 6.281 6.319 6.263 6.266 20,033 -0.05(-0.82%)
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.