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 (%)
Oct 30, 2015 3.387 3.429 3.387 3.421 50,573 +0.03(+1.01%)
Oct 29, 2015 3.444 3.444 3.387 3.387 112,913 -0.13(-3.59%)
Oct 28, 2015 3.501 3.531 3.498 3.513 61,637 +0.07(+2.03%)
Oct 27, 2015 3.470 3.477 3.439 3.443 45,271 -0.06(-1.77%)
Oct 26, 2015 3.635 3.635 3.503 3.505 89,236 -0.10(-2.85%)
Oct 23, 2015 3.592 3.635 3.511 3.608 195,976 +0.11(+3.04%)
Oct 22, 2015 3.405 3.523 3.405 3.502 92,069 +0.13(+3.92%)
Oct 21, 2015 3.333 3.369 3.333 3.369 30,237 +0.09(+2.78%)
Oct 20, 2015 3.284 3.292 3.266 3.278 79,770 -0.03(-1.04%)
Oct 19, 2015 3.304 3.313 3.278 3.313 60,402 +0.02(+0.63%)
Oct 16, 2015 3.304 3.304 3.222 3.292 52,123 +0.01(+0.40%)
Oct 15, 2015 3.264 3.304 3.231 3.278 132,959 +0.05(+1.65%)
Oct 14, 2015 3.021 3.225 2.997 3.225 153,682 +0.18(+6.03%)
Oct 13, 2015 3.042 3.042 3.042 3.042 6,367 -0.05(-1.47%)
Oct 12, 2015 3.079 3.100 3.079 3.087 15,615 +0.00(+0.03%)
Oct 09, 2015 3.093 3.124 3.086 3.086 44,594 +0.03(+0.97%)
Oct 08, 2015 3.098 3.098 3.052 3.057 48,128 -0.04(-1.28%)
Oct 07, 2015 3.045 3.132 3.021 3.096 128,431 +0.16(+5.58%)
Oct 06, 2015 3.002 3.002 2.933 2.933 75,679 -0.08(-2.67%)
Oct 05, 2015 2.974 3.015 2.964 3.013 122,887 +0.19(+6.81%)
Oct 02, 2015 2.813 2.821 2.813 2.821 9,974 +0.06(+2.29%)
Oct 01, 2015 2.706 2.758 2.692 2.758 18,084 -0.10(-3.34%)
Sep 30, 2015 2.850 2.853 2.824 2.853 43,286 +0.20(+7.65%)
Sep 29, 2015 2.683 2.685 2.648 2.651 105,336 +0.03(+1.07%)
Sep 28, 2015 2.691 2.691 2.623 2.623 88,389 -0.09(-3.22%)
Sep 25, 2015 2.769 2.780 2.710 2.710 59,119 +0.01(+0.47%)
Sep 24, 2015 2.685 2.719 2.581 2.697 228,490 -0.02(-0.78%)
Sep 23, 2015 2.763 2.763 2.718 2.718 60,136 -0.02(-0.72%)
Sep 22, 2015 2.788 2.791 2.719 2.738 166,852 -0.11(-3.95%)
Sep 21, 2015 2.892 2.919 2.833 2.850 113,930 -0.00(-0.17%)
Sep 18, 2015 2.951 2.951 2.849 2.855 276,231 -0.17(-5.71%)
Sep 17, 2015 3.015 3.038 2.995 3.028 92,238 +0.02(+0.59%)
Sep 16, 2015 3.048 3.048 2.967 3.010 97,952 -0.01(-0.46%)
Sep 15, 2015 2.972 3.024 2.972 3.024 24,015 +0.08(+2.82%)
Sep 14, 2015 2.946 2.972 2.922 2.941 76,696 +0.00(+0.10%)
Sep 11, 2015 2.896 2.938 2.856 2.938 45,659 -0.04(-1.29%)
Sep 10, 2015 2.907 2.977 2.907 2.977 21,473 +0.05(+1.79%)
Sep 09, 2015 3.053 3.067 2.902 2.924 99,719 -0.06(-1.98%)
Sep 08, 2015 2.916 2.986 2.891 2.983 282,622 +0.21(+7.65%)
Sep 04, 2015 2.826 2.771 2.771 2.771 82,312 -0.08(-2.78%)
Sep 03, 2015 2.860 2.924 2.789 2.851 186,389 +0.09(+3.15%)
Sep 02, 2015 2.678 2.791 2.678 2.763 80,569 +0.12(+4.71%)
Sep 01, 2015 2.837 2.837 2.639 2.639 103,859 -0.23(-7.90%)
Aug 31, 2015 2.825 2.933 2.787 2.865 591,755 +0.00(+0.16%)
Aug 28, 2015 2.733 2.867 2.733 2.861 212,850 +0.10(+3.61%)
Aug 27, 2015 2.684 2.802 2.684 2.761 345,592 +0.18(+6.99%)
Aug 26, 2015 2.520 2.611 2.437 2.581 174,406 +0.19(+8.13%)
Aug 25, 2015 2.507 2.727 2.378 2.387 488,767 -0.10(-3.86%)
Aug 24, 2015 2.403 2.667 2.148 2.482 257,299 -0.06(-2.47%)
Aug 21, 2015 2.666 2.677 2.545 2.545 164,116 -0.15(-5.56%)
Aug 20, 2015 2.850 2.850 2.685 2.695 241,079 -0.22(-7.65%)
Aug 19, 2015 2.970 2.970 2.853 2.919 225,028 -0.05(-1.65%)
Aug 18, 2015 3.050 3.050 2.968 2.968 22,708 -0.09(-2.85%)
Aug 17, 2015 3.055 3.055 3.055 3.055 6,052 +0.06(+1.92%)
Aug 14, 2015 3.011 3.015 2.990 2.997 78,172 -0.06(-1.88%)
Aug 13, 2015 3.124 3.138 3.055 3.055 122,064 -0.05(-1.64%)
Aug 12, 2015 3.033 3.112 2.953 3.105 108,507 +0.06(+1.94%)
Aug 11, 2015 3.174 3.174 3.046 3.046 39,679 -0.16(-4.97%)
Aug 10, 2015 3.045 3.209 3.045 3.206 219,193 +0.19(+6.24%)
Aug 07, 2015 2.998 3.017 2.984 3.017 125,066 -0.02(-0.61%)
Aug 06, 2015 3.072 3.099 2.988 3.036 221,300 -0.11(-3.42%)
Aug 05, 2015 3.042 3.143 3.042 3.143 26,315 +0.11(+3.50%)
Aug 04, 2015 3.022 3.048 2.987 3.037 128,189 -0.02(-0.53%)
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.