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 (%)
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.