Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 2.343 2.394 2.338 2.349 2,476,850 +0.06(+2.57%)
May 29, 2008 2.349 2.349 2.268 2.290 2,071,775 -0.03(-1.35%)
May 28, 2008 2.352 2.352 2.270 2.321 2,931,912 -0.00(-0.03%)
May 27, 2008 2.249 2.330 2.216 2.322 1,861,965 +0.06(+2.43%)
May 26, 2008 2.288 2.302 2.202 2.267 0 +0.00(+0.00%)
May 23, 2008 2.288 2.302 2.202 2.267 3,310,815 -0.04(-1.81%)
May 22, 2008 2.290 2.349 2.260 2.309 2,899,338 +0.02(+0.70%)
May 21, 2008 2.357 2.384 2.272 2.293 4,367,829 -0.07(-3.04%)
May 20, 2008 2.514 2.514 2.329 2.365 5,040,205 -0.14(-5.60%)
May 19, 2008 2.569 2.594 2.467 2.505 6,837,176 -0.01(-0.49%)
May 16, 2008 2.514 2.517 2.420 2.517 3,135,474 +0.03(+1.04%)
May 15, 2008 2.371 2.499 2.355 2.491 2,619,463 +0.14(+5.96%)
May 14, 2008 2.320 2.427 2.288 2.351 3,902,754 +0.04(+1.69%)
May 13, 2008 2.316 2.321 2.274 2.312 1,978,970 +0.04(+1.54%)
May 12, 2008 2.218 2.284 2.207 2.277 2,337,821 +0.05(+2.46%)
May 09, 2008 2.197 2.259 2.158 2.222 1,070,996 -0.00(-0.09%)
May 08, 2008 2.187 2.257 2.178 2.224 2,044,579 +0.04(+1.70%)
May 07, 2008 2.229 2.304 2.187 2.187 4,019,913 -0.07(-2.90%)
May 06, 2008 2.171 2.265 2.134 2.252 3,999,580 +0.06(+2.80%)
May 05, 2008 2.255 2.255 2.171 2.191 2,232,545 -0.08(-3.41%)
May 02, 2008 2.269 2.334 2.164 2.268 14,515,924 +0.06(+2.78%)
May 01, 2008 2.074 2.225 2.011 2.207 10,712,709 +0.14(+7.02%)
Apr 30, 2008 2.165 2.165 2.040 2.062 2,129,240 -0.07(-3.12%)
Apr 29, 2008 2.101 2.150 2.100 2.129 3,763,495 +0.01(+0.70%)
Apr 28, 2008 2.162 2.162 2.090 2.114 1,365,801 -0.03(-1.31%)
Apr 25, 2008 2.173 2.173 2.045 2.142 3,566,797 +0.00(+0.11%)
Apr 24, 2008 2.118 2.193 2.047 2.140 7,704,407 +0.05(+2.41%)
Apr 23, 2008 2.026 2.127 2.012 2.089 2,804,151 +0.10(+4.84%)
Apr 22, 2008 2.103 2.103 1.948 1.993 2,431,574 -0.11(-5.17%)
Apr 21, 2008 2.027 2.101 2.027 2.101 1,704,345 +0.04(+1.93%)
Apr 18, 2008 2.088 2.093 2.015 2.061 3,410,457 +0.08(+4.19%)
Apr 17, 2008 2.030 2.030 1.940 1.978 3,271,173 -0.04(-1.96%)
Apr 16, 2008 1.967 2.023 1.950 2.018 5,248,914 +0.18(+9.51%)
Apr 15, 2008 1.843 1.844 1.781 1.843 3,329,919 +0.02(+1.11%)
Apr 14, 2008 1.901 1.901 1.816 1.822 3,881,909 -0.10(-5.10%)
Apr 11, 2008 2.031 2.031 1.886 1.920 3,960,091 -0.12(-6.09%)
Apr 10, 2008 1.927 2.088 1.927 2.045 5,111,038 +0.09(+4.82%)
Apr 09, 2008 1.941 1.956 1.892 1.951 1,438,811 +0.04(+2.36%)
Apr 08, 2008 1.964 1.989 1.902 1.906 2,753,805 -0.09(-4.71%)
Apr 07, 2008 2.046 2.077 1.984 2.000 2,972,373 -0.03(-1.44%)
Apr 04, 2008 2.045 2.067 1.974 2.029 2,969,582 +0.00(+0.19%)
Apr 03, 2008 1.933 2.052 1.919 2.026 4,194,742 +0.05(+2.61%)
Apr 02, 2008 1.974 2.031 1.945 1.974 3,642,316 +0.02(+0.96%)
Apr 01, 2008 1.865 1.965 1.865 1.955 4,022,218 +0.14(+7.58%)
Mar 31, 2008 1.767 1.839 1.757 1.817 3,132,503 +0.04(+2.35%)
Mar 28, 2008 1.838 1.875 1.773 1.776 1,562,115 -0.06(-3.26%)
Mar 27, 2008 1.915 2.030 1.822 1.835 2,659,079 -0.09(-4.55%)
Mar 26, 2008 1.968 1.968 1.874 1.923 2,409,038 -0.05(-2.34%)
Mar 25, 2008 1.927 2.003 1.927 1.969 3,892,203 +0.01(+0.58%)
Mar 24, 2008 1.890 1.995 1.890 1.958 3,758,681 +0.11(+5.67%)
Mar 21, 2008 1.800 1.853 1.765 1.853 1,649,184 +0.00(+0.00%)
Mar 20, 2008 1.800 1.853 1.765 1.853 1,649,184 +0.07(+4.10%)
Mar 19, 2008 1.910 1.928 1.780 1.780 2,065,066 -0.12(-6.56%)
Mar 18, 2008 1.838 1.928 1.812 1.904 2,887,737 +0.12(+6.72%)
Mar 17, 2008 1.689 1.819 1.689 1.785 2,932,014 -0.00(-0.22%)
Mar 14, 2008 1.926 1.926 1.755 1.788 2,896,316 -0.10(-5.18%)
Mar 13, 2008 1.758 1.913 1.732 1.886 2,142,096 +0.05(+2.87%)
Mar 12, 2008 1.867 1.892 1.824 1.833 1,652,769 +0.00(+0.18%)
Mar 11, 2008 1.763 1.847 1.742 1.830 2,834,088 +0.08(+4.85%)
Mar 10, 2008 1.776 1.796 1.707 1.746 2,432,521 -0.01(-0.64%)
Mar 07, 2008 1.731 1.827 1.706 1.757 2,175,361 -0.03(-1.75%)
Mar 06, 2008 1.801 1.952 1.738 1.788 1,076,067 -0.04(-2.37%)
Mar 05, 2008 1.831 1.855 1.792 1.831 1,763,142 +0.03(+1.52%)
Mar 04, 2008 1.769 1.805 1.701 1.804 2,610,782 +0.01(+0.65%)
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.