Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.64 15.17 14.56 15.08 316,890 +0.78(+5.43%)
Jun 29, 2020 14.01 14.31 13.64 14.31 136,737 +0.27(+1.92%)
Jun 26, 2020 14.57 14.67 13.96 14.04 146,472 -0.61(-4.15%)
Jun 25, 2020 14.44 14.65 13.94 14.65 137,692 +0.23(+1.59%)
Jun 24, 2020 14.84 15.06 14.18 14.42 159,916 -0.66(-4.37%)
Jun 23, 2020 15.34 15.39 15.07 15.07 202,528 +0.00(+0.02%)
Jun 22, 2020 14.83 15.12 14.54 15.07 142,413 +0.27(+1.84%)
Jun 19, 2020 15.28 15.38 14.72 14.80 170,977 -0.13(-0.87%)
Jun 18, 2020 14.88 15.02 14.79 14.93 97,088 -0.05(-0.33%)
Jun 17, 2020 14.95 15.26 14.82 14.98 174,561 +0.19(+1.28%)
Jun 16, 2020 15.19 15.19 14.32 14.79 296,000 +0.45(+3.13%)
Jun 15, 2020 13.45 14.36 13.34 14.34 216,250 +0.37(+2.64%)
Jun 12, 2020 14.50 14.57 13.40 13.97 260,480 +0.27(+2.00%)
Jun 11, 2020 14.96 15.05 13.65 13.70 423,996 -2.02(-12.84%)
Jun 10, 2020 15.54 16.02 15.54 15.72 417,567 +0.24(+1.55%)
Jun 09, 2020 15.06 15.65 15.05 15.48 181,196 +0.03(+0.19%)
Jun 08, 2020 15.71 15.71 15.08 15.45 236,234 -0.09(-0.59%)
Jun 05, 2020 15.33 15.90 15.33 15.54 263,289 +0.73(+4.91%)
Jun 04, 2020 14.48 15.07 14.34 14.81 208,845 +0.27(+1.83%)
Jun 03, 2020 14.28 14.67 14.28 14.55 184,949 +0.52(+3.73%)
Jun 02, 2020 13.61 14.03 13.41 14.02 102,755 +0.45(+3.34%)
Jun 01, 2020 13.72 13.72 13.38 13.57 255,932 -0.18(-1.29%)
May 29, 2020 13.15 13.86 13.09 13.75 280,949 +0.70(+5.33%)
May 28, 2020 13.50 13.80 12.94 13.05 132,242 -0.59(-4.33%)
May 27, 2020 13.44 13.66 12.45 13.64 282,791 +0.37(+2.82%)
May 26, 2020 13.93 13.93 13.25 13.27 150,103 +0.03(+0.21%)
May 22, 2020 13.10 13.24 12.79 13.24 176,596 +0.22(+1.68%)
May 21, 2020 13.74 13.74 13.00 13.02 247,412 -0.69(-5.03%)
May 20, 2020 13.37 13.85 13.34 13.71 190,254 +0.86(+6.71%)
May 19, 2020 12.89 13.33 12.82 12.85 151,211 +0.03(+0.21%)
May 18, 2020 12.49 12.93 12.45 12.82 262,788 +0.94(+7.88%)
May 15, 2020 11.48 11.88 11.26 11.88 170,576 -0.29(-2.35%)
May 14, 2020 11.32 12.17 11.03 12.17 166,643 +0.65(+5.64%)
May 13, 2020 12.09 12.20 11.21 11.52 133,820 -0.40(-3.32%)
May 12, 2020 12.92 12.92 11.92 11.92 107,820 -0.73(-5.75%)
May 11, 2020 12.35 12.83 12.33 12.64 141,128 +0.14(+1.16%)
May 08, 2020 12.16 12.50 12.09 12.50 185,025 +0.60(+5.07%)
May 07, 2020 12.04 12.12 11.85 11.90 56,250 +0.21(+1.79%)
May 06, 2020 11.63 12.02 11.62 11.69 180,160 +0.25(+2.22%)
May 05, 2020 11.35 11.74 11.31 11.43 181,710 +0.37(+3.38%)
May 04, 2020 10.58 11.10 10.58 11.06 145,961 +0.19(+1.72%)
May 01, 2020 11.46 11.52 10.79 10.87 190,242 -1.11(-9.27%)
Apr 30, 2020 12.74 12.74 11.95 11.98 194,593 -0.79(-6.20%)
Apr 29, 2020 12.15 12.85 12.08 12.78 250,033 +1.05(+8.99%)
Apr 28, 2020 12.34 12.39 11.71 11.72 213,541 -0.19(-1.59%)
Apr 27, 2020 11.96 12.11 11.80 11.91 211,109 +0.26(+2.27%)
Apr 24, 2020 11.16 11.67 11.01 11.65 113,182 +0.41(+3.64%)
Apr 23, 2020 11.46 11.71 11.24 11.24 193,887 -0.27(-2.31%)
Apr 22, 2020 11.02 11.59 10.83 11.50 154,265 +1.20(+11.64%)
Apr 21, 2020 11.15 11.15 10.22 10.31 287,684 -1.10(-9.61%)
Apr 20, 2020 11.70 11.89 11.40 11.40 167,630 -0.53(-4.41%)
Apr 17, 2020 12.27 12.29 11.66 11.93 223,555 +0.07(+0.63%)
Apr 16, 2020 11.61 11.89 11.31 11.85 345,993 +0.60(+5.31%)
Apr 15, 2020 11.37 11.52 11.02 11.25 264,497 -0.62(-5.18%)
Apr 14, 2020 11.38 11.87 11.34 11.87 632,413 +0.93(+8.49%)
Apr 13, 2020 10.44 10.96 10.34 10.94 233,906 +0.37(+3.55%)
Apr 09, 2020 11.36 11.44 10.33 10.57 441,893 -0.51(-4.62%)
Apr 08, 2020 10.72 11.13 10.51 11.08 284,963 +0.61(+5.86%)
Apr 07, 2020 11.34 11.34 10.46 10.46 549,858 -0.05(-0.47%)
Apr 06, 2020 9.493 10.59 9.493 10.51 527,627 +1.68(+19.07%)
Apr 03, 2020 9.109 9.356 8.573 8.830 308,643 -0.38(-4.11%)
Apr 02, 2020 8.347 9.209 8.347 9.209 241,086 +0.58(+6.70%)
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.