Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 1.714 1.719 1.676 1.679 165,522 -0.02(-1.12%)
May 30, 2013 1.683 1.715 1.683 1.698 278,435 +0.04(+2.33%)
May 29, 2013 1.621 1.670 1.621 1.659 208,719 +0.01(+0.67%)
May 28, 2013 1.645 1.677 1.644 1.648 220,435 +0.02(+1.43%)
May 24, 2013 1.617 1.625 1.595 1.625 244,324 -0.01(-0.58%)
May 23, 2013 1.596 1.634 1.567 1.634 527,340 +0.00(+0.15%)
May 22, 2013 1.691 1.711 1.618 1.632 913,602 -0.04(-2.55%)
May 21, 2013 1.679 1.683 1.675 1.675 43,019 -0.00(-0.28%)
May 20, 2013 1.685 1.687 1.675 1.679 119,897 -0.01(-0.35%)
May 17, 2013 1.649 1.685 1.649 1.685 282,257 +0.04(+2.30%)
May 16, 2013 1.679 1.693 1.646 1.647 281,371 -0.02(-1.49%)
May 15, 2013 1.638 1.677 1.638 1.672 252,953 +0.04(+2.15%)
May 13, 2013 1.680 1.680 1.630 1.637 258,014 -0.03(-2.08%)
May 10, 2013 1.656 1.672 1.628 1.672 158,310 +0.02(+1.51%)
May 09, 2013 1.635 1.664 1.635 1.647 341,168 +0.01(+0.51%)
May 08, 2013 1.615 1.640 1.607 1.639 314,647 +0.02(+1.39%)
May 07, 2013 1.614 1.620 1.600 1.616 457,522 +0.01(+0.66%)
May 06, 2013 1.596 1.616 1.596 1.606 832,498 +0.02(+1.15%)
May 03, 2013 1.581 1.604 1.558 1.587 382,264 +0.03(+1.88%)
May 02, 2013 1.530 1.559 1.530 1.558 231,418 +0.04(+2.31%)
May 01, 2013 1.531 1.551 1.520 1.523 291,923 -0.02(-1.03%)
Apr 30, 2013 1.531 1.541 1.498 1.539 316,647 +0.02(+1.56%)
Apr 29, 2013 1.485 1.524 1.485 1.515 355,921 +0.03(+2.19%)
Apr 26, 2013 1.511 1.507 1.482 1.483 347,038 -0.02(-1.63%)
Apr 25, 2013 1.515 1.533 1.503 1.507 804,080 +0.01(+0.77%)
Apr 24, 2013 1.459 1.502 1.459 1.496 942,071 +0.04(+2.49%)
Apr 23, 2013 1.431 1.465 1.429 1.459 479,234 +0.06(+4.23%)
Apr 22, 2013 1.355 1.408 1.348 1.400 184,223 +0.04(+3.02%)
Apr 19, 2013 1.346 1.364 1.334 1.359 400,458 +0.01(+0.82%)
Apr 18, 2013 1.373 1.402 1.345 1.348 201,886 -0.02(-1.50%)
Apr 17, 2013 1.398 1.398 1.348 1.368 301,008 -0.07(-4.84%)
Apr 16, 2013 1.423 1.441 1.417 1.438 167,800 +0.06(+4.03%)
Apr 15, 2013 1.416 1.427 1.382 1.382 666,469 -0.05(-3.77%)
Apr 12, 2013 1.431 1.444 1.412 1.436 288,608 -0.02(-1.14%)
Apr 11, 2013 1.470 1.470 1.434 1.453 354,908 -0.02(-1.61%)
Apr 10, 2013 1.424 1.482 1.412 1.477 692,154 +0.07(+4.62%)
Apr 09, 2013 1.368 1.425 1.368 1.412 1,360,775 +0.04(+2.91%)
Apr 08, 2013 1.346 1.372 1.328 1.372 112,077 +0.03(+2.24%)
Apr 05, 2013 1.303 1.344 1.303 1.342 780,394 -0.02(-1.37%)
Apr 04, 2013 1.327 1.363 1.327 1.360 472,098 +0.02(+1.83%)
Apr 03, 2013 1.393 1.398 1.328 1.336 735,857 -0.05(-3.92%)
Apr 02, 2013 1.415 1.416 1.379 1.390 884,881 -0.02(-1.40%)
Apr 01, 2013 1.474 1.474 1.407 1.410 220,283 -0.06(-3.96%)
Mar 28, 2013 1.458 1.472 1.448 1.468 567,550 +0.02(+1.23%)
Mar 27, 2013 1.422 1.457 1.419 1.450 127,185 +0.00(+0.19%)
Mar 26, 2013 1.416 1.451 1.416 1.448 4,446,977 +0.04(+3.12%)
Mar 25, 2013 1.423 1.423 1.395 1.404 162,891 -0.01(-0.59%)
Mar 22, 2013 1.408 1.420 1.400 1.412 196,977 +0.02(+1.77%)
Mar 21, 2013 1.403 1.408 1.385 1.387 299,667 -0.04(-2.66%)
Mar 20, 2013 1.427 1.431 1.416 1.425 163,093 +0.02(+1.74%)
Mar 19, 2013 1.419 1.423 1.376 1.401 142,502 -0.01(-0.53%)
Mar 18, 2013 1.387 1.434 1.387 1.409 453,972 -0.03(-1.79%)
Mar 15, 2013 1.450 1.450 1.428 1.434 235,524 -0.04(-2.70%)
Mar 14, 2013 1.466 1.495 1.466 1.474 360,062 +0.01(+0.73%)
Mar 13, 2013 1.445 1.468 1.444 1.463 263,817 +0.02(+1.55%)
Mar 12, 2013 1.458 1.460 1.436 1.441 68,003 -0.01(-0.42%)
Mar 11, 2013 1.426 1.451 1.418 1.447 240,117 +0.01(+0.77%)
Mar 08, 2013 1.455 1.461 1.422 1.436 224,588 -0.00(-0.33%)
Mar 07, 2013 1.438 1.450 1.433 1.441 728,117 +0.01(+0.69%)
Mar 06, 2013 1.433 1.433 1.419 1.431 608,883 +0.01(+1.06%)
Mar 05, 2013 1.374 1.422 1.374 1.416 631,644 +0.04(+3.16%)
Mar 04, 2013 1.365 1.374 1.360 1.373 328,775 +0.00(+0.32%)
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.