Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 2.080 2.124 2.069 2.112 47,643 -0.04(-1.80%)
Jan 30, 2014 2.120 2.155 2.114 2.151 50,137 +0.05(+2.54%)
Jan 29, 2014 2.095 2.137 2.095 2.097 63,580 -0.01(-0.49%)
Jan 28, 2014 2.106 2.115 2.106 2.108 41,345 +0.01(+0.33%)
Jan 27, 2014 2.147 2.147 2.076 2.101 529,936 -0.02(-1.13%)
Jan 24, 2014 2.159 2.186 2.113 2.125 410,985 -0.10(-4.35%)
Jan 23, 2014 2.240 2.240 2.197 2.221 177,517 -0.04(-1.77%)
Jan 22, 2014 2.236 2.267 2.236 2.261 67,456 +0.04(+1.59%)
Jan 21, 2014 2.230 2.239 2.223 2.226 67,867 -0.01(-0.46%)
Jan 17, 2014 2.230 2.236 2.236 2.236 234,945 -0.04(-1.94%)
Jan 16, 2014 2.303 2.303 2.279 2.280 82,424 -0.02(-0.97%)
Jan 15, 2014 2.279 2.323 2.303 2.303 190,039 +0.02(+1.03%)
Jan 14, 2014 2.249 2.280 2.249 2.279 95,940 +0.13(+6.03%)
Jan 13, 2014 2.187 2.196 2.146 2.149 63,362 -0.05(-2.45%)
Jan 10, 2014 2.202 2.203 2.189 2.203 72,179 +0.03(+1.24%)
Jan 09, 2014 2.221 2.221 2.165 2.176 59,438 -0.04(-1.62%)
Jan 08, 2014 2.208 2.212 2.193 2.212 148,209 +0.05(+2.21%)
Jan 07, 2014 2.167 2.171 2.164 2.164 64,864 +0.04(+1.89%)
Jan 06, 2014 2.178 2.178 2.124 2.124 99,379 -0.04(-1.72%)
Jan 03, 2014 2.168 2.175 2.137 2.161 60,795 +0.01(+0.25%)
Jan 02, 2014 2.155 2.160 2.140 2.156 132,877 -0.05(-2.10%)
Dec 31, 2013 2.192 2.202 2.202 2.202 46,020 +0.01(+0.58%)
Dec 30, 2013 2.169 2.189 2.169 2.189 99,064 +0.03(+1.51%)
Dec 27, 2013 2.165 2.168 2.156 2.157 55,708 -0.01(-0.55%)
Dec 26, 2013 2.170 2.172 2.157 2.169 160,998 +0.02(+1.12%)
Dec 24, 2013 2.070 2.161 2.023 2.145 167,102 +0.00(+0.22%)
Dec 23, 2013 2.125 2.148 2.125 2.140 179,854 +0.03(+1.65%)
Dec 20, 2013 2.118 2.122 2.105 2.105 22,914 +0.03(+1.33%)
Dec 19, 2013 2.067 2.082 2.067 2.078 61,865 -0.02(-0.94%)
Dec 18, 2013 2.060 2.100 2.027 2.098 79,450 +0.03(+1.68%)
Dec 17, 2013 2.032 2.077 2.032 2.063 209,406 +0.03(+1.67%)
Dec 16, 2013 1.992 2.041 1.992 2.029 179,733 +0.06(+3.10%)
Dec 13, 2013 1.992 1.992 1.966 1.968 44,521 -0.01(-0.60%)
Dec 12, 2013 2.021 2.030 1.977 1.980 115,809 -0.03(-1.72%)
Dec 11, 2013 2.044 2.044 2.014 2.015 27,105 -0.05(-2.50%)
Dec 10, 2013 2.013 2.098 2.013 2.066 117,117 -0.01(-0.36%)
Dec 09, 2013 2.077 2.082 2.066 2.074 93,451 +0.02(+0.97%)
Dec 06, 2013 2.023 2.067 2.023 2.054 303,076 +0.05(+2.57%)
Dec 05, 2013 1.988 2.005 1.985 2.002 103,673 +0.03(+1.74%)
Dec 04, 2013 1.977 1.989 1.963 1.968 121,114 -0.01(-0.48%)
Dec 03, 2013 1.989 1.989 1.969 1.977 29,115 -0.00(-0.02%)
Dec 02, 2013 1.956 1.984 1.956 1.978 60,557 -0.00(-0.19%)
Nov 29, 2013 1.986 1.986 1.982 1.982 17,610 +0.00(+0.04%)
Nov 27, 2013 1.970 1.984 1.929 1.981 508,098 +0.02(+0.82%)
Nov 26, 2013 1.951 1.968 1.948 1.965 189,398 +0.01(+0.74%)
Nov 25, 2013 1.947 1.953 1.940 1.950 101,978 -0.00(-0.21%)
Nov 22, 2013 1.962 1.972 1.941 1.954 83,568 -0.06(-2.91%)
Nov 21, 2013 1.943 2.013 1.943 2.013 283,431 +0.10(+5.15%)
Nov 20, 2013 1.937 1.942 1.914 1.914 508,461 -0.03(-1.55%)
Nov 19, 2013 1.966 1.966 1.931 1.944 56,390 -0.03(-1.67%)
Nov 18, 2013 1.999 2.002 1.977 1.977 117,238 -0.02(-1.13%)
Nov 15, 2013 1.971 2.000 1.965 2.000 187,000 +0.02(+1.02%)
Nov 14, 2013 1.983 1.986 1.978 1.980 83,593 +0.01(+0.40%)
Nov 12, 2013 1.920 1.976 1.920 1.972 12,111 +0.03(+1.64%)
Nov 11, 2013 1.940 1.940 1.940 1.940 7,266 -0.00(-0.08%)
Nov 08, 2013 1.891 1.942 1.891 1.942 60,896 +0.04(+2.22%)
Nov 07, 2013 1.939 1.955 1.900 1.900 346,968 -0.05(-2.67%)
Nov 06, 2013 1.952 1.964 1.952 1.952 75,744 +0.01(+0.60%)
Nov 05, 2013 1.904 1.946 1.904 1.940 98,635 -0.00(-0.15%)
Nov 04, 2013 1.970 1.970 1.940 1.943 159,265 -0.02(-1.21%)
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.