Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.75 35.16 34.22 34.10 110,253 +0.05(+0.15%)
Sep 29, 2021 35.33 35.35 33.91 34.05 83,048 -1.00(-2.84%)
Sep 28, 2021 36.50 36.96 35.02 35.05 129,067 -2.86(-7.55%)
Sep 27, 2021 37.40 38.11 36.66 37.91 272,874 -0.21(-0.55%)
Sep 24, 2021 37.61 38.26 37.45 38.12 145,277 -0.26(-0.68%)
Sep 23, 2021 37.70 38.58 37.33 38.38 681,883 +1.19(+3.19%)
Sep 22, 2021 36.08 37.38 35.91 37.19 98,917 +1.56(+4.36%)
Sep 21, 2021 36.00 36.07 34.93 35.64 77,237 +0.22(+0.62%)
Sep 20, 2021 35.79 36.04 34.31 35.42 160,160 -1.98(-5.30%)
Sep 17, 2021 38.40 38.40 37.13 37.40 82,282 -1.07(-2.77%)
Sep 16, 2021 38.02 38.65 37.46 38.47 119,013 +0.11(+0.29%)
Sep 15, 2021 37.89 38.41 37.34 38.36 91,867 +0.47(+1.24%)
Sep 14, 2021 38.16 38.48 37.68 37.89 104,973 -0.09(-0.24%)
Sep 13, 2021 38.28 38.42 37.02 37.98 368,860 +0.43(+1.14%)
Sep 10, 2021 37.50 38.57 37.48 37.55 188,191 +0.62(+1.67%)
Sep 09, 2021 36.81 37.33 36.79 36.93 83,111 +0.15(+0.41%)
Sep 08, 2021 37.48 37.48 36.08 36.78 108,334 -0.92(-2.43%)
Sep 07, 2021 38.07 38.07 37.32 37.70 83,493 -0.43(-1.12%)
Sep 03, 2021 37.60 38.34 37.60 38.13 99,157 +0.59(+1.57%)
Sep 02, 2021 37.77 37.88 37.28 37.54 41,724 +0.08(+0.21%)
Sep 01, 2021 38.22 38.26 37.46 37.46 110,370 -0.42(-1.11%)
Aug 31, 2021 38.60 38.60 37.23 37.88 76,298 -0.59(-1.53%)
Aug 30, 2021 38.78 39.33 38.27 38.47 80,724 +0.20(+0.52%)
Aug 27, 2021 36.99 38.42 36.99 38.27 92,664 +1.54(+4.18%)
Aug 26, 2021 36.98 37.15 36.20 36.73 94,756 -0.23(-0.62%)
Aug 25, 2021 36.49 37.40 36.49 36.96 67,525 +0.63(+1.73%)
Aug 24, 2021 36.51 36.71 36.14 36.34 137,411 -0.11(-0.30%)
Aug 23, 2021 34.82 36.53 34.82 36.45 172,533 +2.19(+6.40%)
Aug 20, 2021 33.66 34.28 33.31 34.25 103,222 +0.86(+2.57%)
Aug 19, 2021 32.40 34.01 31.80 33.39 123,777 +0.79(+2.42%)
Aug 18, 2021 33.59 33.82 32.52 32.61 65,617 -1.01(-3.00%)
Aug 17, 2021 34.41 34.41 33.08 33.61 146,930 -1.35(-3.85%)
Aug 16, 2021 34.98 35.22 34.24 34.96 90,977 -0.32(-0.90%)
Aug 13, 2021 34.77 35.30 34.66 35.28 121,432 +0.50(+1.43%)
Aug 12, 2021 35.34 35.34 34.18 34.78 232,689 -0.67(-1.88%)
Aug 11, 2021 36.07 36.14 34.59 35.45 253,252 -0.27(-0.75%)
Aug 10, 2021 36.90 36.90 35.29 35.72 75,058 -0.97(-2.64%)
Aug 09, 2021 37.24 37.27 36.41 36.68 97,950 -0.32(-0.86%)
Aug 06, 2021 36.93 37.44 36.76 37.00 83,843 -0.32(-0.85%)
Aug 05, 2021 37.78 37.78 36.95 37.32 68,947 -0.09(-0.24%)
Aug 04, 2021 36.69 37.62 36.58 37.41 142,813 +0.99(+2.71%)
Aug 03, 2021 36.09 36.66 35.29 36.43 137,613 +0.49(+1.36%)
Aug 02, 2021 36.02 36.83 35.77 35.94 165,000 +0.46(+1.29%)
Jul 30, 2021 34.51 35.67 34.50 35.48 123,641 +0.36(+1.02%)
Jul 29, 2021 33.97 35.29 33.89 35.12 116,643 +1.26(+3.71%)
Jul 28, 2021 32.90 34.13 32.75 33.86 135,544 +1.12(+3.41%)
Jul 27, 2021 33.56 33.56 31.36 32.75 98,748 -1.14(-3.35%)
Jul 26, 2021 33.51 34.11 33.50 33.88 101,840 -0.08(-0.23%)
Jul 23, 2021 33.94 34.00 33.15 33.96 108,020 +0.12(+0.35%)
Jul 22, 2021 33.96 34.23 33.38 33.84 98,480 -0.40(-1.16%)
Jul 21, 2021 32.46 34.28 32.46 34.24 110,168 +2.04(+6.35%)
Jul 20, 2021 31.81 32.65 30.88 32.20 86,018 +0.68(+2.15%)
Jul 19, 2021 30.40 31.72 30.17 31.52 139,083 +0.30(+0.96%)
Jul 16, 2021 33.14 33.28 31.11 31.22 119,260 -1.60(-4.89%)
Jul 15, 2021 34.31 34.31 32.44 32.83 181,880 -1.62(-4.72%)
Jul 14, 2021 35.53 36.00 34.38 34.45 107,086 -0.55(-1.57%)
Jul 13, 2021 35.31 35.44 34.79 35.00 88,567 -0.50(-1.40%)
Jul 12, 2021 34.93 35.52 34.74 35.50 100,919 +0.92(+2.65%)
Jul 09, 2021 33.78 34.67 33.33 34.58 56,704 +1.00(+2.97%)
Jul 08, 2021 33.04 33.95 32.75 33.58 267,101 -0.97(-2.80%)
Jul 07, 2021 36.11 36.28 34.38 34.55 477,483 -1.09(-3.05%)
Jul 06, 2021 36.14 36.26 34.79 35.64 105,045 -0.12(-0.33%)
Jul 02, 2021 35.89 35.89 35.22 35.76 92,083 +0.60(+1.70%)
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.