Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.78 25.78 25.78 137,276 +0.24(+0.95%)
Dec 30, 2020 24.95 25.67 24.95 25.54 137,276 +0.74(+2.99%)
Dec 29, 2020 24.99 25.00 24.21 24.79 206,276 -0.02(-0.10%)
Dec 28, 2020 25.44 25.46 24.77 24.82 114,220 -0.07(-0.28%)
Dec 24, 2020 24.73 25.00 24.67 24.89 117,968 +0.27(+1.09%)
Dec 23, 2020 25.09 25.15 24.62 24.62 139,307 -0.42(-1.70%)
Dec 22, 2020 25.19 25.19 24.65 25.05 202,252 -0.07(-0.30%)
Dec 21, 2020 24.80 25.15 24.22 25.12 223,138 -0.35(-1.36%)
Dec 18, 2020 25.92 25.92 25.09 25.47 166,530 -0.38(-1.48%)
Dec 17, 2020 26.17 26.17 25.56 25.85 120,327 +0.06(+0.24%)
Dec 16, 2020 25.91 25.97 25.42 25.79 151,931 -0.01(-0.04%)
Dec 15, 2020 25.65 25.87 25.38 25.80 191,076 +0.67(+2.67%)
Dec 14, 2020 24.76 25.43 24.76 25.13 161,317 +0.66(+2.69%)
Dec 11, 2020 24.55 24.70 23.86 24.47 314,602 -0.42(-1.67%)
Dec 10, 2020 24.52 25.27 24.42 24.89 155,431 -0.02(-0.07%)
Dec 09, 2020 26.16 26.47 24.60 24.90 233,828 -1.40(-5.32%)
Dec 08, 2020 26.19 26.52 25.87 26.30 199,158 +0.11(+0.41%)
Dec 07, 2020 26.39 26.39 25.92 26.19 162,710 -0.03(-0.10%)
Dec 04, 2020 25.20 26.22 25.10 26.22 232,340 +1.26(+5.05%)
Dec 03, 2020 25.25 25.42 24.88 24.96 213,114 +0.01(+0.05%)
Dec 02, 2020 24.65 25.17 24.49 24.95 264,398 +0.26(+1.04%)
Dec 01, 2020 24.46 24.94 24.27 24.69 235,899 +0.54(+2.24%)
Nov 30, 2020 23.43 24.15 22.98 24.15 242,865 +0.78(+3.34%)
Nov 27, 2020 23.24 23.73 23.24 23.37 89,886 +0.43(+1.87%)
Nov 25, 2020 23.00 23.28 22.78 22.94 95,504 +0.01(+0.06%)
Nov 24, 2020 22.94 22.98 22.25 22.92 176,843 +0.26(+1.15%)
Nov 23, 2020 22.46 22.94 22.21 22.66 149,897 +0.48(+2.17%)
Nov 20, 2020 22.53 22.76 22.15 22.18 154,893 -0.35(-1.56%)
Nov 19, 2020 21.81 22.54 21.53 22.53 286,436 +0.63(+2.88%)
Nov 18, 2020 22.27 22.57 21.90 21.90 263,210 -0.30(-1.36%)
Nov 17, 2020 22.44 22.44 21.88 22.20 221,894 -0.32(-1.40%)
Nov 16, 2020 21.88 22.52 21.76 22.52 340,901 +0.97(+4.52%)
Nov 13, 2020 21.68 21.99 21.27 21.55 190,205 +0.26(+1.22%)
Nov 12, 2020 21.81 21.97 21.06 21.29 299,658 -0.47(-2.16%)
Nov 11, 2020 21.09 21.81 20.97 21.76 290,364 +1.41(+6.95%)
Nov 10, 2020 21.82 21.82 20.20 20.34 636,491 -1.45(-6.65%)
Nov 09, 2020 23.78 23.92 21.78 21.80 593,771 -0.89(-3.92%)
Nov 06, 2020 22.01 22.81 21.60 22.68 1,175,343 +0.74(+3.37%)
Nov 05, 2020 21.31 21.96 21.31 21.94 191,188 +1.78(+8.85%)
Nov 04, 2020 19.58 20.31 19.24 20.16 239,061 +1.39(+7.41%)
Nov 03, 2020 18.42 18.96 18.36 18.77 91,551 +0.67(+3.72%)
Nov 02, 2020 18.34 18.51 17.78 18.10 255,838 +0.08(+0.47%)
Oct 30, 2020 18.13 18.44 17.46 18.01 284,907 -0.56(-3.01%)
Oct 29, 2020 17.84 19.03 17.84 18.57 461,204 +0.77(+4.34%)
Oct 28, 2020 18.37 18.53 17.76 17.80 256,127 -1.35(-7.03%)
Oct 27, 2020 19.56 19.64 19.00 19.14 139,464 -0.14(-0.71%)
Oct 26, 2020 19.89 20.04 18.80 19.28 513,668 -0.95(-4.71%)
Oct 23, 2020 20.33 20.33 19.81 20.23 90,688 -0.34(-1.65%)
Oct 22, 2020 20.61 20.75 20.07 20.57 79,115 +0.00(+0.00%)
Oct 21, 2020 21.04 21.08 20.57 20.57 89,629 -0.47(-2.25%)
Oct 20, 2020 21.20 21.32 20.88 21.05 103,902 +0.04(+0.18%)
Oct 19, 2020 21.61 21.81 20.83 21.01 145,720 -0.30(-1.40%)
Oct 16, 2020 21.74 21.75 21.29 21.31 77,847 -0.16(-0.73%)
Oct 15, 2020 20.96 21.57 20.78 21.46 185,695 -0.12(-0.58%)
Oct 14, 2020 22.06 22.09 21.38 21.59 94,123 -0.29(-1.31%)
Oct 13, 2020 21.92 22.14 21.58 21.87 167,156 +0.09(+0.40%)
Oct 12, 2020 21.56 22.00 21.43 21.79 220,401 +0.72(+3.42%)
Oct 09, 2020 21.09 21.18 20.85 21.07 154,090 +0.38(+1.83%)
Oct 08, 2020 20.69 20.79 20.49 20.69 118,348 +0.31(+1.52%)
Oct 07, 2020 20.32 20.45 20.14 20.38 115,732 +0.76(+3.87%)
Oct 06, 2020 19.76 20.53 19.47 19.62 177,059 -0.08(-0.41%)
Oct 05, 2020 18.89 19.71 18.89 19.70 107,999 +1.22(+6.61%)
Oct 02, 2020 18.73 19.35 18.48 18.48 229,531 -1.23(-6.23%)
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.