Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.337 1.342 1.319 1.319 58,538 -0.01(-1.06%)
Jan 30, 2013 1.329 1.348 1.329 1.333 58,741 +0.01(+0.39%)
Jan 29, 2013 1.327 1.332 1.317 1.328 160,492 -0.01(-0.65%)
Jan 28, 2013 1.338 1.344 1.328 1.337 224,791 +0.01(+1.07%)
Jan 25, 2013 1.301 1.334 1.301 1.323 887,519 +0.02(+1.45%)
Jan 24, 2013 1.310 1.326 1.303 1.304 4,245,234 -0.02(-1.19%)
Jan 23, 2013 1.312 1.324 1.304 1.319 4,063,756 +0.01(+0.81%)
Jan 22, 2013 1.327 1.327 1.293 1.309 607,031 -0.01(-0.72%)
Jan 18, 2013 1.323 1.349 1.270 1.318 693,227 -0.06(-4.46%)
Jan 17, 2013 1.324 1.388 1.324 1.380 2,609,906 +0.06(+4.76%)
Jan 16, 2013 1.293 1.321 1.293 1.317 578,789 +0.03(+2.08%)
Jan 15, 2013 1.281 1.291 1.277 1.290 261,254 -0.01(-0.40%)
Jan 14, 2013 1.286 1.312 1.282 1.295 299,189 -0.01(-0.87%)
Jan 11, 2013 1.301 1.313 1.296 1.307 544,356 +0.01(+0.73%)
Jan 10, 2013 1.289 1.300 1.272 1.297 964,759 +0.03(+2.75%)
Jan 09, 2013 1.245 1.263 1.245 1.263 355,241 +0.02(+1.78%)
Jan 08, 2013 1.262 1.270 1.238 1.241 360,569 -0.02(-1.96%)
Jan 07, 2013 1.278 1.279 1.258 1.265 1,207,769 -0.00(-0.34%)
Jan 04, 2013 1.275 1.275 1.261 1.270 265,593 -0.01(-0.43%)
Jan 03, 2013 1.275 1.292 1.269 1.275 600,814 -0.01(-0.92%)
Jan 02, 2013 1.268 1.287 1.192 1.287 877,902 +0.09(+7.97%)
Dec 31, 2012 1.152 1.198 1.142 1.192 568,309 +0.04(+3.35%)
Dec 28, 2012 1.168 1.181 1.154 1.154 405,482 -0.02(-2.01%)
Dec 27, 2012 1.190 1.190 1.147 1.177 522,001 -0.01(-0.80%)
Dec 26, 2012 1.202 1.206 1.187 1.187 156,255 -0.01(-0.59%)
Dec 24, 2012 1.186 1.197 1.186 1.194 118,990 -0.01(-1.14%)
Dec 21, 2012 1.174 1.207 1.173 1.207 942,619 -0.02(-1.73%)
Dec 20, 2012 1.231 1.237 1.207 1.229 332,182 -0.00(-0.16%)
Dec 19, 2012 1.225 1.253 1.225 1.231 1,352,450 +0.01(+0.77%)
Dec 18, 2012 1.195 1.223 1.188 1.221 1,048,185 +0.04(+3.26%)
Dec 17, 2012 1.180 1.187 1.160 1.183 259,719 +0.01(+1.04%)
Dec 14, 2012 1.166 1.185 1.160 1.170 332,436 -0.01(-0.47%)
Dec 13, 2012 1.190 1.223 1.170 1.176 393,660 -0.03(-2.16%)
Dec 12, 2012 1.219 1.228 1.196 1.202 811,806 -0.01(-0.42%)
Dec 11, 2012 1.159 1.213 1.159 1.207 1,364,299 +0.05(+4.46%)
Dec 10, 2012 1.152 1.163 1.143 1.156 296,535 +0.01(+0.55%)
Dec 07, 2012 1.148 1.150 1.131 1.149 399,610 +0.01(+0.76%)
Dec 06, 2012 1.131 1.144 1.123 1.141 665,534 +0.03(+2.84%)
Dec 05, 2012 1.108 1.122 1.099 1.109 470,165 -0.01(-0.74%)
Dec 04, 2012 1.091 1.123 1.091 1.117 352,141 +0.02(+1.39%)
Nov 30, 2012 1.121 1.121 1.094 1.102 345,962 +0.00(+0.04%)
Nov 29, 2012 1.115 1.129 1.093 1.102 1,461,957 -0.01(-0.64%)
Nov 28, 2012 1.082 1.111 1.056 1.109 800,135 +0.02(+2.25%)
Nov 27, 2012 1.092 1.102 1.084 1.084 428,696 -0.01(-0.47%)
Nov 26, 2012 1.084 1.093 1.070 1.089 773,439 +0.01(+1.24%)
Nov 23, 2012 1.065 1.084 1.053 1.076 603,013 +0.04(+3.40%)
Nov 21, 2012 1.042 1.050 1.030 1.041 560,476 +0.00(+0.04%)
Nov 20, 2012 1.057 1.057 1.023 1.040 783,736 -0.02(-2.33%)
Nov 19, 2012 1.065 1.082 1.034 1.065 1,419,421 +0.03(+2.89%)
Nov 16, 2012 1.036 1.042 0.9990 1.035 1,151,310 +0.00(+0.04%)
Nov 15, 2012 1.067 1.067 1.027 1.035 4,324,878 -0.01(-1.31%)
Nov 14, 2012 1.082 1.093 1.044 1.049 959,578 -0.03(-2.91%)
Nov 13, 2012 1.100 1.104 1.078 1.080 532,915 -0.03(-2.38%)
Nov 12, 2012 1.117 1.117 1.089 1.106 262,567 -0.00(-0.21%)
Nov 09, 2012 1.109 1.136 1.105 1.109 248,965 +0.00(+0.25%)
Nov 08, 2012 1.134 1.148 1.106 1.106 693,985 -0.02(-2.10%)
Nov 07, 2012 1.185 1.185 1.121 1.130 851,189 -0.07(-6.11%)
Nov 06, 2012 1.191 1.216 1.184 1.203 859,936 +0.02(+1.59%)
Nov 05, 2012 1.156 1.190 1.155 1.184 304,672 +0.03(+2.59%)
Nov 02, 2012 1.205 1.205 1.150 1.154 288,120 -0.04(-3.39%)
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.