Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

89.56 -3.63 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1.564 1.564 1.539 1.552 90,945 -0.02(-1.31%)
Aug 29, 2013 1.583 1.590 1.572 1.572 416,882 +0.01(+0.86%)
Aug 28, 2013 1.537 1.577 1.537 1.559 104,586 +0.02(+1.55%)
Aug 27, 2013 1.555 1.566 1.528 1.535 174,917 -0.06(-3.99%)
Aug 26, 2013 1.611 1.611 1.594 1.599 169,259 -0.00(-0.22%)
Aug 23, 2013 1.609 1.611 1.598 1.602 38,651 +0.01(+0.45%)
Aug 22, 2013 1.605 1.605 1.579 1.595 83,997 +0.02(+1.41%)
Aug 21, 2013 1.591 1.598 1.555 1.573 222,310 -0.03(-1.95%)
Aug 20, 2013 1.605 1.605 1.604 1.604 22,003 +0.03(+1.66%)
Aug 19, 2013 1.605 1.607 1.578 1.578 68,966 -0.00(-0.25%)
Aug 16, 2013 1.596 1.604 1.582 1.582 79,652 +0.01(+0.40%)
Aug 15, 2013 1.626 1.626 1.574 1.576 394,373 -0.08(-5.01%)
Aug 14, 2013 1.661 1.685 1.659 1.659 323,107 -0.03(-1.96%)
Aug 13, 2013 1.662 1.693 1.661 1.692 78,313 +0.03(+1.76%)
Aug 12, 2013 1.663 1.700 1.663 1.663 73,261 +0.01(+0.89%)
Aug 09, 2013 1.647 1.655 1.645 1.648 32,361 -0.01(-0.53%)
Aug 08, 2013 1.673 1.676 1.648 1.657 46,230 -0.01(-0.48%)
Aug 07, 2013 1.663 1.677 1.658 1.665 71,619 -0.02(-1.20%)
Aug 06, 2013 1.692 1.704 1.670 1.685 395,080 -0.02(-1.27%)
Aug 05, 2013 1.697 1.710 1.697 1.707 178,100 -0.00(-0.17%)
Aug 02, 2013 1.701 1.710 1.693 1.710 120,982 -0.02(-1.12%)
Aug 01, 2013 1.723 1.733 1.705 1.729 485,040 +0.04(+2.60%)
Jul 31, 2013 1.677 1.703 1.677 1.685 128,712 +0.01(+0.70%)
Jul 30, 2013 1.646 1.674 1.646 1.674 51,788 +0.03(+1.88%)
Jul 29, 2013 1.658 1.661 1.641 1.643 39,156 -0.01(-0.88%)
Jul 26, 2013 1.674 1.674 1.637 1.657 72,301 -0.02(-0.99%)
Jul 25, 2013 1.635 1.676 1.587 1.674 289,508 +0.02(+1.17%)
Jul 24, 2013 1.672 1.672 1.654 1.655 215,287 -0.04(-2.20%)
Jul 23, 2013 1.706 1.729 1.692 1.692 100,393 +0.00(+0.12%)
Jul 22, 2013 1.704 1.704 1.690 1.690 42,643 -0.01(-0.84%)
Jul 19, 2013 1.691 1.704 1.671 1.704 162,463 -0.01(-0.44%)
Jul 18, 2013 1.738 1.738 1.712 1.712 165,595 -0.05(-2.83%)
Jul 17, 2013 1.762 1.762 1.762 1.762 10,105 +0.00(+0.11%)
Jul 16, 2013 1.741 1.762 1.716 1.760 84,578 +0.02(+1.23%)
Jul 15, 2013 1.739 1.739 1.735 1.738 27,788 +0.00(+0.02%)
Jul 12, 2013 1.745 1.745 1.724 1.738 143,061 +0.01(+0.57%)
Jul 11, 2013 1.702 1.728 1.686 1.728 977,028 +0.08(+4.70%)
Jul 10, 2013 1.606 1.657 1.606 1.650 126,110 +0.03(+1.71%)
Jul 09, 2013 1.633 1.637 1.621 1.623 30,315 +0.02(+1.49%)
Jul 08, 2013 1.674 1.706 1.588 1.599 334,324 -0.08(-4.67%)
Jul 05, 2013 1.646 1.681 1.639 1.677 234,865 +0.04(+2.42%)
Jul 03, 2013 1.602 1.649 1.602 1.638 62,019 +0.02(+1.42%)
Jul 02, 2013 1.652 1.652 1.615 1.615 189,822 -0.01(-0.61%)
Jul 01, 2013 1.647 1.665 1.625 1.625 82,734 -0.03(-1.91%)
Jun 28, 2013 1.611 1.663 1.601 1.656 150,059 +0.03(+2.07%)
Jun 26, 2013 1.619 1.631 1.605 1.623 179,237 +0.02(+1.18%)
Jun 25, 2013 1.602 1.607 1.568 1.604 556,618 +0.05(+3.49%)
Jun 24, 2013 1.566 1.600 1.531 1.549 821,313 -0.06(-3.99%)
Jun 21, 2013 1.610 1.633 1.597 1.614 584,682 +0.00(+0.10%)
Jun 20, 2013 1.668 1.668 1.598 1.612 527,492 -0.10(-6.03%)
Jun 19, 2013 1.778 1.778 1.715 1.716 247,310 -0.04(-2.27%)
Jun 18, 2013 1.719 1.767 1.719 1.756 447,957 +0.05(+2.94%)
Jun 17, 2013 1.729 1.731 1.701 1.706 285,318 +0.04(+2.54%)
Jun 14, 2013 1.687 1.693 1.657 1.663 174,885 -0.01(-0.75%)
Jun 13, 2013 1.600 1.676 1.598 1.676 242,982 +0.06(+3.84%)
Jun 12, 2013 1.666 1.666 1.605 1.614 402,635 -0.03(-1.94%)
Jun 11, 2013 1.690 1.699 1.646 1.646 209,605 -0.07(-4.21%)
Jun 10, 2013 1.728 1.728 1.691 1.718 695,115 +0.03(+1.92%)
Jun 07, 2013 1.642 1.696 1.642 1.686 437,758 +0.03(+1.91%)
Jun 06, 2013 1.671 1.689 1.623 1.654 388,185 -0.02(-1.02%)
Jun 05, 2013 1.740 1.740 1.664 1.671 374,394 -0.07(-3.82%)
Jun 04, 2013 1.735 1.787 1.725 1.738 640,582 +0.02(+1.31%)
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.