Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.04 16.55 15.85 16.55 121,482 +0.06(+0.36%)
Dec 29, 2022 16.02 16.63 15.97 16.49 316,064 +0.91(+5.84%)
Dec 28, 2022 15.83 16.14 15.49 15.58 137,187 -0.47(-2.93%)
Dec 27, 2022 16.63 16.68 16.00 16.05 268,837 -0.85(-5.03%)
Dec 23, 2022 16.70 16.92 16.29 16.90 65,666 -0.01(-0.06%)
Dec 22, 2022 17.89 17.89 16.18 16.91 273,357 -1.70(-9.14%)
Dec 21, 2022 17.93 18.72 17.93 18.61 71,717 +0.86(+4.83%)
Dec 20, 2022 17.61 18.12 17.52 17.75 79,874 -0.23(-1.28%)
Dec 19, 2022 18.55 18.55 17.68 17.98 186,691 -0.50(-2.70%)
Dec 16, 2022 18.72 18.94 18.12 18.48 88,492 -0.43(-2.27%)
Dec 15, 2022 19.75 19.83 18.76 18.91 216,298 -1.63(-7.96%)
Dec 14, 2022 21.06 21.62 20.09 20.55 156,214 -0.61(-2.87%)
Dec 13, 2022 22.14 22.51 20.66 21.15 249,001 +0.74(+3.61%)
Dec 12, 2022 19.41 20.42 19.24 20.42 69,903 +0.88(+4.49%)
Dec 09, 2022 19.80 20.35 19.53 19.54 96,149 -0.34(-1.70%)
Dec 08, 2022 18.98 19.89 18.78 19.88 83,565 +1.17(+6.23%)
Dec 07, 2022 18.35 18.90 18.32 18.71 94,982 +0.01(+0.05%)
Dec 06, 2022 19.73 19.73 18.38 18.70 71,887 -1.02(-5.16%)
Dec 05, 2022 19.96 20.37 19.44 19.72 94,713 -0.53(-2.61%)
Dec 02, 2022 19.65 20.32 19.45 20.25 169,678 -0.40(-1.93%)
Dec 01, 2022 21.13 21.13 20.06 20.65 141,950 -0.22(-1.05%)
Nov 30, 2022 18.66 20.89 18.35 20.86 261,122 +2.27(+12.22%)
Nov 29, 2022 18.90 19.08 18.39 18.59 109,575 -0.15(-0.80%)
Nov 28, 2022 19.25 19.59 18.53 18.74 105,137 -0.99(-5.00%)
Nov 25, 2022 20.15 20.19 19.73 19.73 45,037 -0.55(-2.70%)
Nov 23, 2022 19.77 20.56 19.72 20.28 190,661 +0.53(+2.68%)
Nov 22, 2022 18.78 19.77 18.51 19.75 115,354 +1.20(+6.45%)
Nov 21, 2022 18.69 18.75 18.38 18.55 127,987 -0.55(-2.87%)
Nov 18, 2022 19.71 19.77 18.62 19.10 196,411 -0.04(-0.21%)
Nov 17, 2022 18.24 19.32 18.17 19.14 302,399 +0.14(+0.73%)
Nov 16, 2022 19.61 19.76 18.81 19.00 214,398 -1.64(-7.97%)
Nov 15, 2022 20.99 21.25 20.07 20.65 316,355 +0.93(+4.70%)
Nov 14, 2022 19.90 20.43 19.53 19.72 237,414 -0.26(-1.30%)
Nov 11, 2022 18.92 20.19 18.62 19.98 233,426 +1.07(+5.64%)
Nov 10, 2022 17.39 18.97 17.21 18.91 386,894 +3.23(+20.60%)
Nov 09, 2022 16.18 16.31 15.63 15.68 249,106 -1.14(-6.76%)
Nov 08, 2022 16.81 17.27 16.16 16.82 544,995 +0.62(+3.81%)
Nov 07, 2022 15.84 16.32 15.47 16.20 226,833 +0.57(+3.64%)
Nov 04, 2022 15.30 15.75 14.95 15.63 270,350 +1.24(+8.59%)
Nov 03, 2022 14.23 14.90 13.91 14.39 273,182 -0.32(-2.17%)
Nov 02, 2022 15.89 14.67 14.71 544,035 -0.85(-5.44%)
Nov 01, 2022 15.99 16.11 15.42 15.56 131,694 +0.10(+0.64%)
Oct 31, 2022 15.81 15.84 15.21 15.46 206,437 -0.54(-3.36%)
Oct 28, 2022 14.85 16.04 14.83 16.00 267,170 +1.28(+8.67%)
Oct 27, 2022 15.45 15.80 14.67 14.72 225,830 -0.26(-1.73%)
Oct 26, 2022 14.76 15.77 14.58 14.98 227,632 -0.32(-2.08%)
Oct 25, 2022 14.71 15.46 14.71 15.30 278,450 +0.76(+5.21%)
Oct 24, 2022 14.41 14.69 13.81 14.54 344,102 +0.21(+1.46%)
Oct 21, 2022 13.30 14.40 13.21 14.34 427,895 +0.94(+6.99%)
Oct 20, 2022 13.35 14.27 13.29 13.40 434,138 +0.14(+1.05%)
Oct 19, 2022 12.97 13.57 12.89 13.26 175,784 +0.12(+0.91%)
Oct 18, 2022 13.85 14.05 12.68 13.14 185,029 +0.09(+0.69%)
Oct 17, 2022 13.06 13.35 12.86 13.05 216,753 +0.64(+5.14%)
Oct 14, 2022 13.86 13.93 12.36 12.41 644,499 -1.19(-8.72%)
Oct 13, 2022 11.89 14.00 11.61 13.60 432,055 +0.74(+5.74%)
Oct 12, 2022 13.00 13.17 12.71 12.86 340,492 -0.18(-1.38%)
Oct 11, 2022 13.26 13.54 12.71 13.04 377,958 -0.54(-3.96%)
Oct 10, 2022 14.50 14.50 13.21 13.58 243,313 -0.96(-6.58%)
Oct 07, 2022 15.54 15.62 14.40 14.53 341,823 -1.97(-11.96%)
Oct 06, 2022 16.75 17.36 16.48 16.51 227,167 -0.27(-1.60%)
Oct 05, 2022 16.09 17.01 15.63 16.78 260,371 +0.15(+0.90%)
Oct 04, 2022 16.22 16.68 16.18 16.63 172,074 +1.31(+8.52%)
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.