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 (%)
Jan 31, 2017 5.867 5.867 5.736 5.805 77,729 -0.17(-2.85%)
Jan 30, 2017 6.096 6.096 5.919 5.975 93,885 -0.11(-1.74%)
Jan 27, 2017 5.925 6.103 5.925 6.081 79,097 +0.13(+2.14%)
Jan 26, 2017 6.083 6.083 5.923 5.954 55,619 -0.07(-1.19%)
Jan 25, 2017 5.911 6.026 5.911 6.026 137,427 +0.18(+3.17%)
Jan 24, 2017 5.687 5.841 5.687 5.841 25,341 +0.21(+3.68%)
Jan 23, 2017 5.845 5.845 5.538 5.633 104,522 -0.17(-2.88%)
Jan 20, 2017 5.752 5.880 5.752 5.800 67,092 +0.09(+1.62%)
Jan 19, 2017 5.772 5.838 5.673 5.707 64,078 -0.02(-0.35%)
Jan 18, 2017 5.684 5.780 5.621 5.728 52,739 +0.12(+2.11%)
Jan 17, 2017 5.722 5.745 5.594 5.609 46,446 -0.19(-3.30%)
Jan 13, 2017 5.801 5.801 5.801 0 +0.09(+1.53%)
Jan 12, 2017 5.883 5.883 5.575 5.713 68,193 -0.07(-1.24%)
Jan 11, 2017 5.808 5.808 5.760 5.785 38,919 +0.02(+0.38%)
Jan 10, 2017 5.799 5.799 5.752 5.763 56,273 +0.05(+0.90%)
Jan 09, 2017 5.671 5.776 5.671 5.712 71,763 +0.09(+1.52%)
Jan 06, 2017 5.609 5.639 5.607 5.627 65,688 +0.07(+1.18%)
Jan 05, 2017 5.580 5.649 5.519 5.561 73,215 -0.05(-0.83%)
Jan 04, 2017 5.667 5.667 5.608 5.608 114,942 +0.04(+0.68%)
Jan 03, 2017 5.661 5.733 5.536 5.570 95,870 -0.02(-0.38%)
Dec 30, 2016 5.591 5.591 5.591 0 -0.16(-2.74%)
Dec 29, 2016 5.814 5.814 5.640 5.749 116,733 -0.08(-1.31%)
Dec 28, 2016 5.950 5.950 5.823 5.825 90,303 -0.16(-2.73%)
Dec 27, 2016 5.892 6.022 5.892 5.989 219,961 +0.14(+2.47%)
Dec 23, 2016 5.844 5.844 5.844 0 +0.04(+0.67%)
Dec 22, 2016 5.865 5.869 5.805 5.805 66,559 +0.03(+0.57%)
Dec 21, 2016 5.781 5.837 5.772 5.772 42,283 -0.05(-0.79%)
Dec 20, 2016 5.780 5.836 5.780 5.818 88,132 +0.07(+1.24%)
Dec 19, 2016 5.650 5.746 5.650 5.746 51,437 +0.15(+2.65%)
Dec 16, 2016 5.764 5.771 5.545 5.598 261,735 -0.15(-2.64%)
Dec 15, 2016 5.692 5.762 5.622 5.749 96,556 +0.19(+3.47%)
Dec 14, 2016 5.595 5.638 5.557 5.557 136,398 -0.06(-1.06%)
Dec 13, 2016 5.577 5.657 5.577 5.616 64,725 +0.19(+3.48%)
Dec 12, 2016 5.438 5.464 5.394 5.427 59,521 -0.05(-0.95%)
Dec 09, 2016 5.740 5.740 5.465 5.479 215,018 -0.04(-0.65%)
Dec 08, 2016 5.503 5.572 5.451 5.515 92,005 +0.10(+1.75%)
Dec 07, 2016 5.185 5.420 5.185 5.420 55,818 +0.24(+4.55%)
Dec 06, 2016 5.091 5.190 5.091 5.184 101,349 +0.07(+1.30%)
Dec 05, 2016 5.040 5.140 5.040 5.117 35,485 +0.12(+2.39%)
Dec 02, 2016 4.854 4.998 4.842 4.998 69,905 +0.11(+2.32%)
Dec 01, 2016 5.164 5.164 4.789 4.884 293,106 -0.50(-9.23%)
Nov 30, 2016 5.412 5.510 5.378 5.381 192,967 -0.05(-0.84%)
Nov 29, 2016 5.433 5.512 5.427 5.427 184,277 -0.05(-0.85%)
Nov 28, 2016 5.468 5.515 5.450 5.474 186,480 -0.04(-0.78%)
Nov 25, 2016 5.462 5.516 5.443 5.516 54,172 +0.05(+0.94%)
Nov 23, 2016 5.465 5.465 5.465 0 -0.01(-0.18%)
Nov 22, 2016 5.360 5.475 5.360 5.475 139,158 +0.20(+3.78%)
Nov 21, 2016 5.309 5.324 5.241 5.275 102,680 +0.03(+0.50%)
Nov 18, 2016 5.178 5.250 5.178 5.249 85,542 +0.07(+1.41%)
Nov 17, 2016 5.164 5.226 5.164 5.176 65,476 +0.11(+2.19%)
Nov 16, 2016 4.968 5.110 4.968 5.066 51,969 -0.00(-0.05%)
Nov 15, 2016 4.958 5.092 4.958 5.068 209,693 +0.18(+3.62%)
Nov 14, 2016 4.902 4.935 4.869 4.891 47,322 -0.08(-1.67%)
Nov 11, 2016 4.741 4.974 4.730 4.974 107,279 +0.30(+6.44%)
Nov 10, 2016 4.689 4.769 4.606 4.673 138,698 -0.18(-3.67%)
Nov 09, 2016 4.668 4.875 4.668 4.851 97,766 -0.03(-0.69%)
Nov 08, 2016 4.881 4.963 4.754 4.885 45,216 -0.01(-0.31%)
Nov 07, 2016 4.644 4.900 4.644 4.900 135,624 +0.30(+6.45%)
Nov 04, 2016 4.613 4.648 4.603 4.603 25,101 -0.09(-1.85%)
Nov 02, 2016 4.689 4,381 -0.05(-1.11%)
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.