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: 8:00 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 (%)
May 31, 2019 8.183 8.405 8.153 8.158 56,322 -0.25(-2.99%)
May 30, 2019 8.335 8.525 8.325 8.409 100,278 +0.11(+1.32%)
May 29, 2019 8.078 8.367 8.066 8.299 167,024 +0.08(+0.99%)
May 28, 2019 8.491 8.491 8.175 8.218 162,417 -0.21(-2.50%)
May 24, 2019 8.670 8.715 8.428 8.428 55,517 -0.12(-1.46%)
May 23, 2019 8.496 8.573 8.255 8.553 101,794 -0.25(-2.82%)
May 22, 2019 8.886 8.931 8.767 8.802 160,551 -0.37(-4.01%)
May 21, 2019 9.207 9.259 9.055 9.170 140,029 +0.36(+4.03%)
May 20, 2019 9.103 9.113 8.726 8.814 289,549 -0.73(-7.63%)
May 17, 2019 9.664 9.975 9.490 9.543 127,127 -0.38(-3.78%)
May 16, 2019 10.01 10.11 9.854 9.918 119,174 -0.31(-2.99%)
May 15, 2019 9.900 10.32 9.900 10.22 144,430 +0.14(+1.43%)
May 14, 2019 9.888 10.19 9.823 10.08 159,191 +0.41(+4.22%)
May 13, 2019 9.945 10.04 9.600 9.672 809,807 -0.90(-8.55%)
May 10, 2019 10.42 10.70 10.11 10.58 138,794 -0.01(-0.14%)
May 09, 2019 10.65 10.72 10.21 10.59 258,503 -0.39(-3.53%)
May 08, 2019 11.09 11.35 10.97 10.98 181,241 -0.28(-2.47%)
May 07, 2019 11.52 11.53 11.02 11.26 319,460 -0.52(-4.45%)
May 06, 2019 11.44 11.82 11.28 11.78 168,114 -0.35(-2.85%)
May 03, 2019 12.06 12.14 11.88 12.13 145,231 +0.24(+2.06%)
May 02, 2019 11.71 12.15 11.71 11.88 60,965 +0.14(+1.20%)
May 01, 2019 12.13 12.21 11.74 11.74 204,076 -0.15(-1.27%)
Apr 30, 2019 11.78 11.95 11.72 11.89 45,649 +0.12(+0.99%)
Apr 29, 2019 11.88 11.91 11.74 11.78 123,048 -0.12(-1.04%)
Apr 26, 2019 11.82 11.90 11.46 11.90 445,751 -0.62(-4.98%)
Apr 25, 2019 12.96 12.96 12.33 12.53 157,384 -0.48(-3.67%)
Apr 24, 2019 12.80 13.25 12.80 13.00 128,817 +0.17(+1.32%)
Apr 23, 2019 12.66 12.90 12.66 12.83 75,789 +0.22(+1.75%)
Apr 22, 2019 12.45 12.64 12.39 12.61 97,578 +0.04(+0.34%)
Apr 18, 2019 12.65 12.65 12.47 12.57 99,771 -0.03(-0.22%)
Apr 17, 2019 12.63 12.82 12.45 12.60 279,713 +0.42(+3.43%)
Apr 16, 2019 11.68 12.18 11.68 12.18 187,581 +0.64(+5.51%)
Apr 15, 2019 11.71 11.74 11.40 11.54 99,264 -0.17(-1.42%)
Apr 12, 2019 11.64 11.71 11.55 11.71 124,311 +0.28(+2.46%)
Apr 11, 2019 11.42 11.56 11.36 11.43 43,714 +0.00(+0.02%)
Apr 10, 2019 11.22 11.45 11.22 11.43 64,501 +0.21(+1.88%)
Apr 09, 2019 11.20 11.27 11.11 11.22 59,162 -0.24(-2.07%)
Apr 08, 2019 11.33 11.47 11.29 11.45 92,022 +0.05(+0.43%)
Apr 05, 2019 11.38 11.40 11.24 11.40 135,173 +0.11(+0.96%)
Apr 04, 2019 11.20 11.39 11.19 11.29 154,930 +0.02(+0.22%)
Apr 03, 2019 11.08 11.45 11.08 11.27 234,534 +0.44(+4.11%)
Apr 02, 2019 10.86 10.87 10.72 10.83 73,778 +0.02(+0.18%)
Apr 01, 2019 10.66 10.81 10.60 10.81 162,687 +0.44(+4.23%)
Mar 29, 2019 10.30 10.40 10.29 10.37 144,024 +0.28(+2.75%)
Mar 28, 2019 10.17 10.31 9.965 10.09 65,221 -0.01(-0.13%)
Mar 27, 2019 10.34 10.44 9.975 10.10 66,697 -0.26(-2.51%)
Mar 26, 2019 10.42 10.49 10.24 10.36 92,042 +0.24(+2.41%)
Mar 25, 2019 10.26 10.40 9.973 10.12 126,725 -0.26(-2.51%)
Mar 22, 2019 10.93 10.97 10.37 10.38 158,909 -0.59(-5.37%)
Mar 21, 2019 10.35 11.09 10.35 10.97 148,916 +0.64(+6.18%)
Mar 20, 2019 10.52 10.56 10.25 10.33 118,152 -0.23(-2.13%)
Mar 19, 2019 10.43 10.61 10.43 10.56 120,222 +0.26(+2.48%)
Mar 18, 2019 10.42 10.47 10.23 10.30 88,418 -0.04(-0.38%)
Mar 15, 2019 10.01 10.46 10.01 10.34 148,129 +0.58(+5.98%)
Mar 14, 2019 9.873 9.960 9.756 9.756 53,857 -0.15(-1.53%)
Mar 13, 2019 9.885 10.05 9.845 9.907 120,950 +0.16(+1.69%)
Mar 12, 2019 9.731 9.845 9.573 9.743 114,236 +0.07(+0.69%)
Mar 11, 2019 9.344 9.755 9.344 9.676 135,844 +0.43(+4.68%)
Mar 08, 2019 8.986 9.254 8.911 9.244 157,387 +0.00(+0.03%)
Mar 07, 2019 9.373 9.385 9.172 9.242 348,410 -0.23(-2.46%)
Mar 06, 2019 9.756 9.756 9.470 9.475 134,536 -0.32(-3.25%)
Mar 05, 2019 9.828 9.910 9.734 9.793 69,447 -0.08(-0.83%)
Mar 04, 2019 9.962 10.01 9.624 9.875 140,159 +0.07(+0.68%)
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.