Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

84.26 -1.04 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Apr 30, 2012 1.635 1.641 1.629 1.634 101,926 -0.01(-0.45%)
Apr 27, 2012 1.631 1.650 1.616 1.641 666,342 +0.02(+0.94%)
Apr 26, 2012 1.583 1.634 1.583 1.626 548,082 +0.04(+2.52%)
Apr 25, 2012 1.553 1.586 1.549 1.586 354,830 +0.06(+4.20%)
Apr 24, 2012 1.559 1.559 1.513 1.522 479,995 -0.02(-1.42%)
Apr 23, 2012 1.545 1.545 1.526 1.544 577,870 -0.03(-1.94%)
Apr 20, 2012 1.628 1.628 1.574 1.574 601,186 -0.06(-3.42%)
Apr 19, 2012 1.645 1.688 1.609 1.630 212,490 -0.03(-1.63%)
Apr 18, 2012 1.639 1.666 1.620 1.657 176,128 -0.04(-2.49%)
Apr 17, 2012 1.688 1.711 1.688 1.700 380,872 +0.05(+2.73%)
Apr 16, 2012 1.677 1.680 1.628 1.655 217,994 +0.01(+0.55%)
Apr 13, 2012 1.690 1.699 1.645 1.645 316,608 -0.06(-3.45%)
Apr 12, 2012 1.653 1.710 1.651 1.704 553,968 +0.07(+4.10%)
Apr 11, 2012 1.628 1.661 1.620 1.637 820,378 +0.04(+2.73%)
Apr 10, 2012 1.633 1.651 1.588 1.594 665,628 -0.05(-2.80%)
Apr 09, 2012 1.642 1.650 1.620 1.640 4,280,746 -0.05(-2.79%)
Apr 05, 2012 1.667 1.689 1.667 1.687 274,996 +0.00(+0.26%)
Apr 04, 2012 1.688 1.699 1.647 1.682 3,687,434 -0.06(-3.25%)
Apr 03, 2012 1.780 1.780 1.727 1.739 357,378 -0.04(-2.49%)
Apr 02, 2012 1.762 1.795 1.746 1.783 262,077 -0.00(-0.02%)
Mar 30, 2012 1.803 1.803 1.756 1.784 525,098 +0.01(+0.53%)
Mar 29, 2012 1.740 1.778 1.724 1.774 493,577 +0.01(+0.83%)
Mar 28, 2012 1.801 1.806 1.742 1.760 931,299 -0.05(-2.59%)
Mar 27, 2012 1.804 1.823 1.801 1.806 766,586 +0.00(+0.15%)
Mar 26, 2012 1.778 1.808 1.769 1.804 1,029,174 +0.05(+2.68%)
Mar 23, 2012 1.757 1.758 1.727 1.757 518,523 -0.00(-0.18%)
Mar 22, 2012 1.754 1.760 1.729 1.760 535,316 -0.01(-0.40%)
Mar 21, 2012 1.771 1.780 1.757 1.767 379,776 +0.01(+0.39%)
Mar 20, 2012 1.748 1.771 1.734 1.760 1,213,572 -0.01(-0.79%)
Mar 19, 2012 1.740 1.786 1.738 1.774 547,060 +0.03(+1.48%)
Mar 16, 2012 1.761 1.767 1.748 1.748 737,193 -0.00(-0.27%)
Mar 15, 2012 1.715 1.758 1.707 1.753 999,053 +0.05(+3.16%)
Mar 14, 2012 1.708 1.748 1.692 1.699 1,314,282 -0.01(-0.44%)
Mar 13, 2012 1.664 1.707 1.664 1.707 1,377,097 +0.06(+3.69%)
Mar 12, 2012 1.666 1.666 1.637 1.646 417,981 -0.02(-1.27%)
Mar 09, 2012 1.637 1.674 1.637 1.667 377,099 +0.03(+1.77%)
Mar 08, 2012 1.648 1.649 1.620 1.638 546,881 +0.02(+1.16%)
Mar 07, 2012 1.594 1.628 1.594 1.619 351,232 +0.04(+2.33%)
Mar 06, 2012 1.556 1.585 1.545 1.583 1,149,096 -0.01(-0.69%)
Mar 05, 2012 1.638 1.642 1.584 1.593 849,214 -0.07(-4.26%)
Mar 02, 2012 1.676 1.706 1.656 1.664 1,084,186 -0.02(-1.31%)
Mar 01, 2012 1.703 1.716 1.674 1.687 438,460 -0.00(-0.08%)
Feb 29, 2012 1.739 1.739 1.684 1.688 1,051,604 -0.05(-2.64%)
Feb 28, 2012 1.701 1.751 1.696 1.734 441,779 +0.04(+2.51%)
Feb 27, 2012 1.654 1.712 1.642 1.691 254,685 +0.01(+0.71%)
Feb 24, 2012 1.704 1.704 1.677 1.679 404,549 -0.01(-0.56%)
Feb 23, 2012 1.677 1.704 1.647 1.689 320,922 +0.01(+0.37%)
Feb 22, 2012 1.718 1.732 1.677 1.682 599,457 -0.03(-1.85%)
Feb 21, 2012 1.744 1.755 1.703 1.714 321,356 -0.04(-2.23%)
Feb 17, 2012 1.766 1.777 1.747 1.753 384,760 +0.00(+0.16%)
Feb 16, 2012 1.680 1.767 1.680 1.751 975,995 +0.06(+3.81%)
Feb 15, 2012 1.697 1.723 1.685 1.686 412,414 +0.00(+0.16%)
Feb 14, 2012 1.667 1.684 1.658 1.684 258,592 +0.01(+0.35%)
Feb 13, 2012 1.711 1.711 1.649 1.678 507,429 -0.00(-0.07%)
Feb 10, 2012 1.697 1.697 1.664 1.679 998,900 -0.05(-3.01%)
Feb 09, 2012 1.739 1.741 1.715 1.731 582,374 +0.01(+0.32%)
Feb 08, 2012 1.700 1.747 1.700 1.725 403,783 +0.04(+2.23%)
Feb 07, 2012 1.670 1.698 1.656 1.688 356,441 -0.00(-0.25%)
Feb 06, 2012 1.710 1.710 1.671 1.692 1,202,081 -0.03(-1.73%)
Feb 03, 2012 1.709 1.737 1.697 1.722 1,206,371 +0.06(+3.63%)
Feb 02, 2012 1.648 1.680 1.642 1.662 452,555 +0.01(+0.88%)
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.