Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.341 1.351 1.328 1.328 1,460,188 -0.02(-1.65%)
Dec 29, 2011 1.328 1.351 1.325 1.350 2,231,521 +0.03(+2.38%)
Dec 28, 2011 1.352 1.353 1.317 1.319 437,387 -0.04(-2.97%)
Dec 27, 2011 1.357 1.376 1.346 1.359 380,393 +0.00(+0.23%)
Dec 23, 2011 1.342 1.358 1.324 1.356 609,263 +0.08(+6.65%)
Dec 21, 2011 1.300 1.328 1.239 1.271 913,103 -0.02(-1.84%)
Dec 20, 2011 1.233 1.299 1.233 1.295 1,983,552 +0.10(+8.43%)
Dec 19, 2011 1.247 1.251 1.192 1.194 2,656,959 -0.04(-3.33%)
Dec 16, 2011 1.240 1.280 1.232 1.236 664,239 +0.01(+0.73%)
Dec 15, 2011 1.259 1.266 1.219 1.227 788,339 +0.00(+0.10%)
Dec 14, 2011 1.251 1.265 1.211 1.225 945,455 -0.03(-2.52%)
Dec 13, 2011 1.332 1.335 1.247 1.257 926,585 -0.06(-4.41%)
Dec 12, 2011 1.344 1.344 1.283 1.315 2,077,903 -0.09(-6.10%)
Dec 09, 2011 1.331 1.408 1.321 1.400 1,196,668 +0.04(+2.79%)
Dec 08, 2011 1.436 1.457 1.360 1.362 1,066,593 -0.09(-6.38%)
Dec 07, 2011 1.426 1.464 1.397 1.455 1,840,658 +0.02(+1.64%)
Dec 06, 2011 1.426 1.446 1.416 1.432 2,503,315 +0.01(+0.88%)
Dec 05, 2011 1.433 1.447 1.405 1.419 2,328,248 +0.03(+2.11%)
Dec 02, 2011 1.429 1.439 1.385 1.390 1,513,301 -0.01(-1.03%)
Dec 01, 2011 1.395 1.408 1.362 1.404 1,048,463 +0.01(+0.53%)
Nov 30, 2011 1.322 1.397 1.322 1.397 3,484,903 +0.14(+11.58%)
Nov 29, 2011 1.263 1.290 1.248 1.252 1,787,546 -0.01(-0.56%)
Nov 28, 2011 1.251 1.274 1.238 1.259 1,756,725 +0.08(+6.49%)
Nov 25, 2011 1.188 1.234 1.182 1.182 2,354,166 -0.02(-1.79%)
Nov 23, 2011 1.253 1.254 1.204 1.204 1,591,438 -0.07(-5.62%)
Nov 22, 2011 1.304 1.320 1.260 1.276 2,875,767 -0.04(-2.89%)
Nov 21, 2011 1.339 1.349 1.286 1.313 3,089,801 -0.07(-4.88%)
Nov 18, 2011 1.401 1.409 1.366 1.381 2,106,553 -0.02(-1.37%)
Nov 17, 2011 1.504 1.504 1.367 1.400 4,434,546 -0.11(-7.05%)
Nov 16, 2011 1.516 1.575 1.501 1.506 5,216,144 -0.04(-2.34%)
Nov 15, 2011 1.491 1.558 1.484 1.542 2,497,697 +0.06(+3.71%)
Nov 14, 2011 1.507 1.533 1.469 1.487 1,581,173 -0.03(-1.99%)
Nov 11, 2011 1.454 1.527 1.454 1.517 2,665,717 +0.10(+6.69%)
Nov 10, 2011 1.436 1.442 1.385 1.422 1,218,321 +0.02(+1.51%)
Nov 09, 2011 1.461 1.466 1.398 1.401 4,023,434 -0.13(-8.63%)
Nov 08, 2011 1.521 1.538 1.480 1.533 2,854,114 +0.03(+2.14%)
Nov 07, 2011 1.476 1.505 1.446 1.501 2,487,534 +0.01(+0.66%)
Nov 04, 2011 1.461 1.504 1.448 1.491 1,240,460 +0.01(+0.85%)
Nov 03, 2011 1.431 1.485 1.371 1.479 3,146,999 +0.08(+5.98%)
Nov 02, 2011 1.424 1.425 1.372 1.395 2,437,920 +0.01(+0.37%)
Nov 01, 2011 1.416 1.432 1.380 1.390 4,278,656 -0.09(-6.28%)
Oct 31, 2011 1.515 1.532 1.483 1.483 1,378,630 -0.07(-4.78%)
Oct 28, 2011 1.547 1.560 1.535 1.558 1,293,420 -0.00(-0.15%)
Oct 27, 2011 1.537 1.577 1.516 1.560 2,976,375 +0.09(+6.01%)
Oct 26, 2011 1.469 1.488 1.410 1.472 2,323,907 +0.02(+1.60%)
Oct 25, 2011 1.462 1.500 1.442 1.449 4,074,223 -0.04(-2.50%)
Oct 24, 2011 1.407 1.496 1.407 1.486 6,191,067 +0.08(+5.92%)
Oct 21, 2011 1.381 1.434 1.381 1.403 2,666,355 +0.06(+4.61%)
Oct 20, 2011 1.368 1.368 1.298 1.341 5,138,288 -0.04(-3.09%)
Oct 19, 2011 1.409 1.433 1.381 1.384 3,220,514 -0.02(-1.40%)
Oct 18, 2011 1.360 1.414 1.330 1.403 3,628,485 +0.04(+3.29%)
Oct 17, 2011 1.401 1.412 1.348 1.359 2,201,262 -0.06(-4.22%)
Oct 14, 2011 1.417 1.424 1.379 1.418 2,461,055 +0.02(+1.49%)
Oct 13, 2011 1.321 1.407 1.321 1.398 2,309,147 +0.06(+4.63%)
Oct 12, 2011 1.333 1.368 1.333 1.336 3,802,736 +0.02(+1.25%)
Oct 11, 2011 1.303 1.329 1.295 1.319 2,927,373 +0.00(+0.12%)
Oct 10, 2011 1.288 1.327 1.288 1.318 2,660,968 +0.06(+5.16%)
Oct 07, 2011 1.236 1.279 1.221 1.253 1,578,772 +0.02(+1.52%)
Oct 06, 2011 1.216 1.234 1.201 1.234 9,923,378 +0.03(+2.34%)
Oct 05, 2011 1.140 1.216 1.113 1.206 5,436,996 +0.07(+6.57%)
Oct 04, 2011 1.029 1.136 1.027 1.132 2,589,112 +0.08(+7.80%)
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.