Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.73 +0.74 (+0.75%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.094 3.094 3.011 3.011 63,083 -0.07(-2.27%)
Jul 30, 2015 3.072 3.085 3.041 3.081 60,096 +0.01(+0.37%)
Jul 29, 2015 3.098 3.098 3.047 3.070 177,976 -0.03(-1.00%)
Jul 28, 2015 2.937 3.101 2.937 3.101 135,050 +0.16(+5.28%)
Jul 27, 2015 2.950 2.950 2.865 2.946 235,833 -0.03(-0.95%)
Jul 24, 2015 3.060 3.060 2.964 2.974 113,599 -0.10(-3.27%)
Jul 23, 2015 3.050 3.155 3.050 3.074 53,104 +0.07(+2.22%)
Jul 22, 2015 3.148 3.148 2.954 3.007 408,210 -0.17(-5.44%)
Jul 21, 2015 3.195 3.215 3.175 3.180 57,882 -0.01(-0.21%)
Jul 20, 2015 3.254 3.265 3.186 3.187 88,465 -0.04(-1.35%)
Jul 17, 2015 3.270 3.271 3.175 3.231 398,704 -0.05(-1.55%)
Jul 16, 2015 3.288 3.340 3.202 3.282 138,210 +0.03(+0.93%)
Jul 15, 2015 3.313 3.315 3.221 3.251 555,404 -0.04(-1.08%)
Jul 14, 2015 3.272 3.303 3.253 3.287 306,606 +0.05(+1.51%)
Jul 13, 2015 3.182 3.257 3.160 3.238 125,394 +0.09(+2.90%)
Jul 10, 2015 3.167 3.169 3.118 3.146 30,284 +0.09(+3.09%)
Jul 09, 2015 3.257 3.257 3.041 3.052 267,686 -0.09(-2.76%)
Jul 08, 2015 3.169 3.177 3.134 3.139 136,045 -0.17(-5.20%)
Jul 07, 2015 3.337 3.354 3.134 3.311 330,396 -0.05(-1.40%)
Jul 06, 2015 3.416 3.421 3.343 3.358 96,179 -0.13(-3.75%)
Jul 02, 2015 3.464 3.489 3.489 3.489 17,419 +0.08(+2.23%)
Jul 01, 2015 3.444 3.480 3.406 3.413 65,695 +0.01(+0.21%)
Jun 30, 2015 3.432 3.448 3.387 3.406 428,019 +0.04(+1.12%)
Jun 29, 2015 3.517 3.517 3.358 3.368 260,793 -0.22(-6.03%)
Jun 26, 2015 3.776 3.776 3.542 3.584 225,979 -0.23(-6.02%)
Jun 25, 2015 3.854 3.854 3.802 3.814 63,804 +0.02(+0.47%)
Jun 24, 2015 3.861 3.871 3.793 3.796 113,649 -0.06(-1.57%)
Jun 23, 2015 3.872 3.872 3.842 3.856 28,866 -0.07(-1.83%)
Jun 22, 2015 3.935 3.935 3.898 3.928 62,759 +0.02(+0.47%)
Jun 19, 2015 3.896 3.910 3.854 3.910 71,220 +0.03(+0.84%)
Jun 18, 2015 3.814 3.903 3.814 3.877 49,346 +0.09(+2.34%)
Jun 17, 2015 3.781 3.804 3.757 3.788 61,565 -0.01(-0.28%)
Jun 16, 2015 3.756 3.799 3.741 3.799 53,577 +0.05(+1.34%)
Jun 15, 2015 3.696 3.748 3.649 3.748 94,437 -0.00(-0.07%)
Jun 12, 2015 3.734 3.751 3.734 3.751 22,794 -0.08(-2.21%)
Jun 11, 2015 3.820 3.836 3.807 3.836 20,281 +0.01(+0.17%)
Jun 10, 2015 3.693 3.830 3.693 3.830 140,027 +0.10(+2.57%)
Jun 09, 2015 3.697 3.734 3.646 3.734 90,008 +0.00(+0.13%)
Jun 08, 2015 3.747 3.747 3.711 3.729 122,582 -0.17(-4.29%)
Jun 05, 2015 3.854 3.896 3.854 3.896 26,701 +0.01(+0.38%)
Jun 04, 2015 3.998 3.998 3.875 3.881 156,575 -0.16(-3.99%)
Jun 03, 2015 4.039 4.046 4.039 4.042 20,256 +0.01(+0.29%)
Jun 02, 2015 4.019 4.053 4.019 4.031 80,203 -0.10(-2.44%)
Jun 01, 2015 4.179 4.219 4.101 4.131 98,867 -0.01(-0.33%)
May 29, 2015 4.156 4.189 4.123 4.145 102,251 +0.06(+1.39%)
May 28, 2015 4.059 4.120 4.053 4.088 194,499 +0.01(+0.34%)
May 27, 2015 3.897 4.100 3.897 4.074 283,338 +0.32(+8.54%)
May 26, 2015 3.819 3.819 3.754 3.754 40,412 -0.10(-2.72%)
May 22, 2015 3.824 3.859 3.859 3.859 141,843 +0.05(+1.33%)
May 21, 2015 3.819 3.820 3.721 3.808 172,128 -0.05(-1.37%)
May 20, 2015 3.707 3.861 3.707 3.861 121,014 +0.07(+1.94%)
May 19, 2015 3.846 3.846 3.787 3.787 68,159 -0.03(-0.84%)
May 18, 2015 3.737 3.820 3.737 3.820 162,323 +0.12(+3.27%)
May 15, 2015 3.716 3.749 3.699 3.699 70,971 -0.02(-0.45%)
May 14, 2015 3.653 3.749 3.648 3.716 127,584 +0.10(+2.91%)
May 13, 2015 3.613 3.617 3.611 3.611 17,543 +0.05(+1.27%)
May 12, 2015 3.567 3.605 3.523 3.565 118,252 -0.04(-1.18%)
May 11, 2015 3.623 3.646 3.608 3.608 19,186 -0.04(-1.22%)
May 08, 2015 3.620 3.656 3.596 3.652 65,845 +0.08(+2.24%)
May 07, 2015 3.507 3.572 3.507 3.572 52,208 +0.08(+2.23%)
May 06, 2015 3.533 3.537 3.434 3.495 97,449 -0.03(-0.92%)
May 05, 2015 3.660 3.660 3.512 3.527 157,595 -0.15(-3.96%)
May 04, 2015 3.680 3.697 3.648 3.672 319,197 -0.01(-0.35%)
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.