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

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 31, 2016 4.731 4.769 4.684 4.769 29,530 +0.03(+0.73%)
Aug 30, 2016 4.785 4.814 4.735 4.735 59,231 -0.04(-0.84%)
Aug 29, 2016 4.788 4.792 4.769 4.775 46,910 +0.09(+1.99%)
Aug 26, 2016 4.727 4.788 4.682 4.682 28,272 +0.02(+0.36%)
Aug 25, 2016 4.670 4.695 4.646 4.665 39,818 +0.04(+0.88%)
Aug 24, 2016 4.710 4.710 4.610 4.624 137,972 -0.14(-2.86%)
Aug 23, 2016 4.762 4.774 4.744 4.760 51,461 +0.11(+2.35%)
Aug 22, 2016 4.809 4.809 4.648 4.651 48,314 -0.05(-1.02%)
Aug 19, 2016 4.643 4.699 4.643 4.699 23,285 +0.13(+2.79%)
Aug 18, 2016 4.561 4.586 4.552 4.571 61,676 +0.03(+0.75%)
Aug 17, 2016 4.549 4.549 4.516 4.537 16,919 +0.00(+0.10%)
Aug 16, 2016 4.544 4.585 4.533 4.533 132,913 -0.07(-1.50%)
Aug 15, 2016 4.523 4.609 4.523 4.602 83,412 +0.13(+2.95%)
Aug 12, 2016 4.455 4.502 4.455 4.470 29,216 +0.02(+0.41%)
Aug 11, 2016 4.445 4.452 4.438 4.452 26,698 +0.05(+1.07%)
Aug 10, 2016 4.475 4.475 4.376 4.405 142,571 -0.10(-2.15%)
Aug 09, 2016 4.493 4.512 4.493 4.501 61,119 +0.05(+1.20%)
Aug 08, 2016 4.562 4.562 4.418 4.448 88,471 -0.04(-0.86%)
Aug 05, 2016 4.392 4.487 4.392 4.487 52,768 +0.25(+5.78%)
Aug 03, 2016 4.226 4.255 4.226 4.241 1,549 -0.03(-0.71%)
Aug 02, 2016 4.342 4.342 4.204 4.272 79,999 -0.07(-1.62%)
Aug 01, 2016 4.387 4.420 4.335 4.342 92,610 -0.04(-1.02%)
Jul 29, 2016 4.430 4.430 4.338 4.387 174,111 -0.02(-0.50%)
Jul 28, 2016 4.429 4.429 4.386 4.409 78,063 -0.05(-1.02%)
Jul 27, 2016 4.574 4.574 4.415 4.454 106,819 +0.05(+1.14%)
Jul 26, 2016 4.237 4.461 4.224 4.404 114,323 +0.23(+5.47%)
Jul 25, 2016 4.131 4.194 4.131 4.176 102,099 +0.02(+0.58%)
Jul 22, 2016 4.042 4.152 4.041 4.152 67,412 +0.10(+2.58%)
Jul 21, 2016 4.109 4.129 4.047 4.047 41,077 -0.10(-2.47%)
Jul 20, 2016 4.090 4.150 4.090 4.150 21,639 +0.12(+2.91%)
Jul 19, 2016 4.023 4.049 4.023 4.032 34,541 -0.04(-0.94%)
Jul 18, 2016 3.992 4.071 3.992 4.071 53,083 +0.08(+2.04%)
Jul 15, 2016 4.024 4.024 3.985 3.989 33,597 -0.02(-0.55%)
Jul 14, 2016 4.001 4.027 3.954 4.011 18,372 +0.02(+0.60%)
Jul 13, 2016 3.964 3.987 3.941 3.987 52,429 +0.03(+0.88%)
Jul 12, 2016 3.868 3.952 3.868 3.952 46,087 +0.11(+2.88%)
Jul 11, 2016 3.795 3.856 3.795 3.842 111,321 +0.06(+1.61%)
Jul 08, 2016 3.653 3.781 3.579 3.781 105,173 +0.20(+5.63%)
Jul 07, 2016 3.544 3.616 3.544 3.579 38,704 +0.09(+2.45%)
Jul 06, 2016 3.414 3.494 3.414 3.494 20,889 +0.04(+1.13%)
Jul 05, 2016 3.450 3.489 3.426 3.455 66,299 -0.14(-3.92%)
Jul 01, 2016 3.617 3.596 3.596 3.596 135,551 -0.05(-1.33%)
Jun 30, 2016 3.455 3.644 3.441 3.644 70,026 +0.12(+3.36%)
Jun 29, 2016 3.420 3.526 3.414 3.526 86,946 +0.17(+5.01%)
Jun 28, 2016 3.300 3.361 3.286 3.357 110,692 +0.17(+5.26%)
Jun 27, 2016 3.356 3.356 3.188 3.190 140,828 -0.21(-6.28%)
Jun 24, 2016 3.557 3.613 3.403 3.403 179,533 -0.41(-10.73%)
Jun 23, 2016 3.740 3.812 3.731 3.812 64,459 +0.16(+4.38%)
Jun 22, 2016 3.652 3.652 3.652 3.652 12,756 +0.02(+0.51%)
Jun 21, 2016 3.634 3.634 3.634 3.634 10,530 -0.05(-1.23%)
Jun 20, 2016 3.605 3.679 3.605 3.679 9,101 +0.10(+2.84%)
Jun 17, 2016 3.577 3.577 3.577 3.577 4,647 -0.02(-0.46%)
Jun 16, 2016 3.490 3.594 3.487 3.594 67,392 -0.02(-0.57%)
Jun 15, 2016 3.596 3.615 3.596 3.615 15,129 -0.01(-0.39%)
Jun 14, 2016 3.594 3.629 3.559 3.629 88,961 +0.01(+0.39%)
Jun 13, 2016 3.595 3.697 3.595 3.615 39,966 -0.04(-1.15%)
Jun 10, 2016 3.626 3.657 3.624 3.657 29,968 -0.01(-0.28%)
Jun 09, 2016 3.643 3.690 3.639 3.667 35,536 -0.04(-1.08%)
Jun 08, 2016 3.761 3.761 3.686 3.707 60,566 -0.02(-0.56%)
Jun 07, 2016 3.702 3.745 3.688 3.728 105,833 +0.03(+0.68%)
Jun 06, 2016 3.672 3.703 3.651 3.703 34,204 +0.02(+0.61%)
Jun 03, 2016 3.676 3.714 3.629 3.680 111,256 +0.04(+1.11%)
Jun 02, 2016 3.637 3.649 3.610 3.640 510,940 -0.03(-0.85%)
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.