Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.568 1.654 1.568 1.645 2,145,872 +0.08(+5.31%)
Jun 29, 2011 1.578 1.579 1.544 1.562 1,622,794 -0.00(-0.18%)
Jun 28, 2011 1.544 1.566 1.535 1.565 1,604,423 +0.03(+1.74%)
Jun 27, 2011 1.512 1.550 1.491 1.538 1,869,877 +0.02(+1.30%)
Jun 24, 2011 1.577 1.578 1.513 1.518 2,848,051 -0.07(-4.44%)
Jun 23, 2011 1.521 1.591 1.492 1.589 3,312,988 +0.05(+3.30%)
Jun 22, 2011 1.556 1.569 1.537 1.538 1,459,955 -0.02(-1.38%)
Jun 21, 2011 1.511 1.566 1.492 1.559 2,213,708 +0.06(+4.19%)
Jun 20, 2011 1.497 1.508 1.490 1.497 1,725,165 +0.01(+0.39%)
Jun 17, 2011 1.555 1.555 1.477 1.491 4,712,015 -0.03(-2.06%)
Jun 16, 2011 1.565 1.565 1.499 1.522 2,709,108 -0.03(-1.94%)
Jun 15, 2011 1.590 1.608 1.549 1.552 2,434,567 -0.06(-3.66%)
Jun 14, 2011 1.585 1.629 1.585 1.611 4,070,667 +0.05(+3.53%)
Jun 13, 2011 1.594 1.600 1.542 1.556 2,230,770 -0.03(-1.62%)
Jun 10, 2011 1.629 1.629 1.558 1.582 1,918,736 -0.05(-3.33%)
Jun 09, 2011 1.639 1.657 1.618 1.636 2,806,827 +0.00(+0.18%)
Jun 08, 2011 1.688 1.688 1.622 1.634 3,599,962 -0.06(-3.67%)
Jun 07, 2011 1.702 1.728 1.694 1.696 1,747,244 +0.03(+1.56%)
Jun 06, 2011 1.688 1.697 1.665 1.670 1,705,244 -0.02(-0.91%)
Jun 03, 2011 1.716 1.743 1.677 1.685 1,827,319 -0.08(-4.33%)
May 24, 2011 1.812 1.812 1.759 1.761 1,354,433 -0.03(-1.79%)
May 23, 2011 1.816 1.816 1.785 1.794 1,988,946 -0.07(-3.53%)
May 20, 2011 1.870 1.889 1.841 1.859 1,081,273 -0.03(-1.36%)
May 19, 2011 1.898 1.898 1.844 1.885 2,336,316 -0.04(-1.87%)
May 18, 2011 1.870 1.932 1.858 1.921 1,151,774 +0.08(+4.07%)
May 17, 2011 1.869 1.869 1.799 1.846 4,568,395 -0.04(-2.29%)
May 16, 2011 1.914 1.961 1.885 1.889 1,247,990 -0.03(-1.61%)
May 13, 2011 1.966 1.977 1.915 1.920 1,376,536 -0.05(-2.66%)
May 12, 2011 1.911 1.985 1.896 1.972 2,340,000 +0.05(+2.55%)
May 11, 2011 1.932 1.972 1.896 1.923 2,083,102 -0.01(-0.34%)
May 10, 2011 1.921 1.944 1.909 1.930 1,296,534 +0.03(+1.52%)
May 09, 2011 1.928 1.928 1.875 1.901 3,434,287 -0.02(-1.14%)
May 06, 2011 1.948 1.972 1.910 1.923 4,588,098 +0.00(+0.26%)
May 05, 2011 1.882 1.956 1.882 1.918 2,652,470 +0.01(+0.76%)
May 04, 2011 1.900 1.928 1.837 1.903 2,180,505 +0.03(+1.74%)
May 03, 2011 1.876 1.884 1.844 1.871 1,864,205 -0.02(-1.13%)
May 02, 2011 1.894 1.896 1.887 1.892 1,642,982 -0.04(-2.16%)
Apr 29, 2011 1.908 1.934 1.902 1.934 1,299,636 +0.03(+1.54%)
Apr 28, 2011 1.896 1.917 1.881 1.905 1,720,973 -0.00(-0.24%)
Apr 27, 2011 1.899 1.914 1.872 1.909 2,177,597 +0.00(+0.22%)
Apr 26, 2011 1.841 1.912 1.837 1.905 3,293,527 +0.07(+3.54%)
Apr 25, 2011 1.838 1.844 1.823 1.840 1,680,911 +0.03(+1.41%)
Apr 21, 2011 1.816 1.820 1.784 1.814 3,057,496 +0.02(+0.99%)
Apr 20, 2011 1.743 1.801 1.743 1.797 6,467,427 +0.16(+9.89%)
Apr 19, 2011 1.613 1.639 1.605 1.635 2,018,417 +0.02(+1.36%)
Apr 18, 2011 1.619 1.623 1.589 1.613 2,880,236 -0.05(-2.88%)
Apr 15, 2011 1.617 1.666 1.613 1.661 1,573,208 +0.03(+1.67%)
Apr 14, 2011 1.613 1.634 1.591 1.634 3,129,839 -0.01(-0.40%)
Apr 13, 2011 1.656 1.659 1.623 1.640 4,037,295 +0.01(+0.61%)
Apr 12, 2011 1.666 1.678 1.615 1.630 3,435,790 -0.06(-3.82%)
Apr 11, 2011 1.713 1.724 1.681 1.695 1,869,925 -0.02(-1.23%)
Apr 08, 2011 1.748 1.761 1.699 1.716 4,649,099 -0.02(-1.12%)
Apr 07, 2011 1.743 1.748 1.698 1.735 4,595,369 -0.00(-0.09%)
Apr 06, 2011 1.728 1.744 1.709 1.737 4,979,165 +0.03(+1.79%)
Apr 05, 2011 1.690 1.730 1.688 1.707 4,291,599 +0.05(+3.19%)
Apr 04, 2011 1.688 1.693 1.630 1.654 4,300,930 -0.03(-1.91%)
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.