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 (%)
Jul 29, 2011 1.429 1.474 1.416 1.437 3,353,270 -0.02(-1.61%)
Jul 28, 2011 1.460 1.503 1.435 1.461 3,017,409 -0.00(-0.24%)
Jul 27, 2011 1.528 1.528 1.451 1.464 3,696,332 -0.09(-6.06%)
Jul 26, 2011 1.563 1.594 1.554 1.559 1,941,828 +0.01(+0.66%)
Jul 25, 2011 1.560 1.572 1.527 1.548 1,760,147 -0.04(-2.35%)
Jul 22, 2011 1.585 1.595 1.581 1.586 3,064,802 +0.07(+4.41%)
Jul 21, 2011 1.484 1.523 1.454 1.519 2,570,548 +0.01(+0.75%)
Jul 20, 2011 1.530 1.530 1.490 1.507 1,943,104 -0.01(-0.57%)
Jul 19, 2011 1.447 1.521 1.444 1.516 3,092,431 +0.10(+6.73%)
Jul 18, 2011 1.441 1.451 1.398 1.420 3,578,820 -0.03(-2.24%)
Jul 15, 2011 1.457 1.459 1.422 1.453 4,037,631 +0.01(+0.84%)
Jul 14, 2011 1.485 1.512 1.431 1.441 3,735,758 -0.04(-2.52%)
Jul 13, 2011 1.496 1.518 1.463 1.478 3,465,751 -0.01(-0.34%)
Jul 12, 2011 1.538 1.538 1.470 1.483 4,265,863 -0.10(-6.05%)
Jul 11, 2011 1.590 1.631 1.567 1.579 2,071,571 -0.05(-3.12%)
Jul 08, 2011 1.624 1.637 1.596 1.630 2,526,169 -0.04(-2.35%)
Jul 07, 2011 1.634 1.686 1.623 1.669 2,068,992 +0.07(+4.41%)
Jul 06, 2011 1.593 1.607 1.572 1.598 640,185 -0.00(-0.05%)
Jul 05, 2011 1.629 1.629 1.586 1.599 639,981 -0.02(-1.45%)
Jul 01, 2011 1.565 1.629 1.554 1.622 2,140,030 +0.06(+3.94%)
Jun 30, 2011 1.489 1.570 1.489 1.561 2,260,912 +0.08(+5.31%)
Jun 29, 2011 1.498 1.499 1.465 1.482 1,709,792 -0.00(-0.19%)
Jun 28, 2011 1.465 1.486 1.457 1.485 1,690,436 +0.03(+1.74%)
Jun 27, 2011 1.435 1.471 1.415 1.460 1,970,120 +0.02(+1.30%)
Jun 24, 2011 1.497 1.498 1.436 1.441 3,000,735 -0.07(-4.44%)
Jun 23, 2011 1.444 1.510 1.416 1.508 3,490,597 +0.05(+3.30%)
Jun 22, 2011 1.476 1.489 1.459 1.460 1,538,223 -0.02(-1.38%)
Jun 21, 2011 1.434 1.487 1.416 1.480 2,332,384 +0.06(+4.19%)
Jun 20, 2011 1.420 1.431 1.414 1.420 1,817,651 +0.01(+0.39%)
Jun 17, 2011 1.476 1.476 1.402 1.415 4,964,625 -0.03(-2.06%)
Jun 16, 2011 1.485 1.485 1.423 1.445 2,854,343 -0.03(-1.94%)
Jun 15, 2011 1.509 1.526 1.471 1.473 2,565,084 -0.06(-3.66%)
Jun 14, 2011 1.505 1.546 1.505 1.529 4,288,895 +0.05(+3.53%)
Jun 13, 2011 1.513 1.519 1.463 1.477 2,350,361 -0.02(-1.62%)
Jun 10, 2011 1.546 1.546 1.479 1.501 2,021,599 -0.05(-3.33%)
Jun 09, 2011 1.555 1.573 1.536 1.553 2,957,300 +0.00(+0.18%)
Jun 08, 2011 1.602 1.602 1.539 1.550 3,792,956 -0.06(-3.67%)
Jun 07, 2011 1.615 1.641 1.608 1.610 1,840,914 +0.02(+1.56%)
Jun 06, 2011 1.602 1.610 1.581 1.585 1,796,662 -0.01(-0.91%)
Jun 03, 2011 1.628 1.654 1.592 1.599 1,925,281 -0.07(-4.33%)
May 24, 2011 1.720 1.720 1.670 1.672 1,427,044 -0.03(-1.79%)
May 23, 2011 1.723 1.723 1.694 1.702 2,095,573 -0.06(-3.53%)
May 20, 2011 1.775 1.792 1.748 1.765 1,139,240 -0.02(-1.36%)
May 19, 2011 1.801 1.801 1.751 1.789 2,461,565 -0.03(-1.87%)
May 18, 2011 1.774 1.834 1.763 1.823 1,213,521 +0.07(+4.07%)
May 17, 2011 1.774 1.774 1.708 1.752 4,813,306 -0.04(-2.29%)
May 16, 2011 1.816 1.861 1.789 1.793 1,314,894 -0.03(-1.61%)
May 13, 2011 1.866 1.877 1.818 1.822 1,450,332 -0.05(-2.66%)
May 12, 2011 1.814 1.884 1.800 1.872 2,465,447 +0.05(+2.55%)
May 11, 2011 1.834 1.872 1.799 1.825 2,194,777 -0.01(-0.34%)
May 10, 2011 1.823 1.845 1.812 1.832 1,366,041 +0.03(+1.52%)
May 09, 2011 1.830 1.830 1.780 1.804 3,618,399 -0.02(-1.14%)
May 06, 2011 1.849 1.872 1.813 1.825 4,834,065 +0.00(+0.26%)
May 05, 2011 1.786 1.857 1.786 1.820 2,794,668 +0.01(+0.76%)
May 04, 2011 1.803 1.830 1.743 1.807 2,297,401 +0.03(+1.74%)
May 03, 2011 1.781 1.789 1.750 1.776 1,964,145 -0.02(-1.13%)
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.