Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

73.32 -10.94 (-12.98%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.537 1.537 1.418 1.422 12,331,316 -0.11(-7.24%)
Apr 29, 2010 1.512 1.537 1.495 1.533 6,870,547 +0.04(+2.46%)
Apr 28, 2010 1.517 1.527 1.451 1.496 11,286,227 +0.01(+0.37%)
Apr 27, 2010 1.564 1.579 1.484 1.491 12,295,586 -0.09(-5.67%)
Apr 26, 2010 1.589 1.609 1.571 1.580 5,209,510 +0.00(+0.00%)
Apr 23, 2010 1.573 1.584 1.535 1.580 6,090,809 +0.01(+0.67%)
Apr 22, 2010 1.498 1.577 1.460 1.570 8,707,445 +0.04(+2.53%)
Apr 21, 2010 1.588 1.596 1.498 1.531 7,236,259 -0.04(-2.76%)
Apr 20, 2010 1.569 1.585 1.540 1.575 7,105,897 +0.03(+2.18%)
Apr 19, 2010 1.539 1.560 1.479 1.541 10,771,100 -0.02(-1.23%)
Apr 16, 2010 1.578 1.580 1.523 1.560 9,022,388 -0.04(-2.80%)
Apr 15, 2010 1.573 1.614 1.564 1.605 7,099,657 +0.04(+2.57%)
Apr 14, 2010 1.522 1.570 1.517 1.565 9,730,129 +0.11(+7.73%)
Apr 13, 2010 1.436 1.453 1.421 1.453 4,710,623 +0.03(+1.81%)
Apr 12, 2010 1.425 1.447 1.408 1.427 5,255,419 +0.02(+1.50%)
Apr 09, 2010 1.388 1.408 1.377 1.406 4,829,168 +0.03(+1.84%)
Apr 08, 2010 1.395 1.395 1.359 1.380 7,460,151 -0.03(-2.00%)
Apr 07, 2010 1.401 1.431 1.378 1.408 4,936,076 +0.01(+0.53%)
Apr 06, 2010 1.415 1.415 1.383 1.401 4,581,566 -0.02(-1.16%)
Apr 05, 2010 1.386 1.424 1.366 1.417 8,150,193 +0.06(+4.35%)
Apr 01, 2010 1.381 1.358 1.358 1.358 7,759,775 +0.00(+0.11%)
Mar 31, 2010 1.355 1.385 1.349 1.357 5,856,558 -0.01(-0.89%)
Mar 30, 2010 1.364 1.388 1.345 1.369 5,073,010 +0.01(+0.72%)
Mar 29, 2010 1.361 1.376 1.352 1.359 5,351,713 +0.01(+0.99%)
Mar 26, 2010 1.375 1.384 1.323 1.346 8,008,502 -0.01(-0.75%)
Mar 25, 2010 1.391 1.404 1.355 1.356 8,249,403 -0.01(-0.66%)
Mar 24, 2010 1.409 1.409 1.356 1.365 8,218,456 -0.05(-3.67%)
Mar 23, 2010 1.368 1.421 1.368 1.417 8,613,942 +0.06(+4.33%)
Mar 22, 2010 1.303 1.366 1.289 1.358 7,673,164 +0.05(+3.51%)
Mar 19, 2010 1.352 1.355 1.297 1.312 7,751,987 -0.04(-2.92%)
Mar 18, 2010 1.366 1.373 1.329 1.352 5,217,083 -0.02(-1.28%)
Mar 17, 2010 1.340 1.378 1.334 1.369 8,957,557 +0.04(+3.12%)
Mar 16, 2010 1.267 1.337 1.265 1.328 8,095,089 +0.07(+5.56%)
Mar 15, 2010 1.242 1.258 1.238 1.258 4,992,471 -0.02(-1.44%)
Mar 12, 2010 1.285 1.296 1.269 1.276 4,158,608 -0.01(-0.43%)
Mar 11, 2010 1.281 1.282 1.254 1.282 3,162,542 -0.01(-0.73%)
Mar 10, 2010 1.252 1.303 1.252 1.291 5,168,452 +0.04(+3.25%)
Mar 09, 2010 1.234 1.275 1.230 1.250 3,459,651 +0.00(+0.00%)
Mar 08, 2010 1.257 1.264 1.246 1.250 2,258,307 +0.00(+0.03%)
Mar 05, 2010 1.236 1.262 1.218 1.250 5,015,442 +0.03(+2.30%)
Mar 04, 2010 1.226 1.229 1.191 1.222 3,669,922 +0.00(+0.10%)
Mar 03, 2010 1.242 1.257 1.211 1.221 4,101,092 -0.02(-1.61%)
Mar 02, 2010 1.259 1.271 1.227 1.241 7,730,425 -0.01(-0.41%)
Mar 01, 2010 1.211 1.249 1.211 1.246 6,795,819 +0.05(+4.56%)
Feb 26, 2010 1.195 1.197 1.166 1.191 7,421,100 -0.00(-0.20%)
Feb 25, 2010 1.168 1.199 1.142 1.194 10,239,747 -0.01(-1.02%)
Feb 24, 2010 1.171 1.220 1.171 1.206 9,483,068 +0.04(+3.51%)
Feb 23, 2010 1.207 1.223 1.151 1.165 16,244,827 -0.06(-4.91%)
Feb 22, 2010 1.248 1.248 1.214 1.225 10,330,989 -0.00(-0.16%)
Feb 19, 2010 1.211 1.245 1.202 1.227 9,485,347 +0.00(+0.38%)
Feb 18, 2010 1.198 1.227 1.189 1.223 6,183,034 +0.00(+0.32%)
Feb 17, 2010 1.236 1.236 1.191 1.219 11,271,204 +0.00(+0.39%)
Feb 16, 2010 1.177 1.222 1.177 1.214 10,533,757 +0.04(+3.70%)
Feb 12, 2010 1.121 1.171 1.171 1.171 14,655,720 +0.03(+2.39%)
Feb 11, 2010 1.092 1.153 1.081 1.143 11,273,381 +0.05(+4.16%)
Feb 10, 2010 1.098 1.109 1.066 1.098 9,290,902 +0.01(+0.90%)
Feb 09, 2010 1.100 1.111 1.068 1.088 15,327,404 +0.03(+2.61%)
Feb 08, 2010 1.077 1.105 1.046 1.060 10,303,845 -0.01(-0.88%)
Feb 05, 2010 1.031 1.075 1.013 1.070 18,423,902 +0.04(+4.26%)
Feb 04, 2010 1.089 1.091 1.020 1.026 14,061,527 -0.09(-7.76%)
Feb 03, 2010 1.117 1.127 1.093 1.112 7,903,820 -0.00(-0.42%)
Feb 02, 2010 1.093 1.127 1.074 1.117 9,633,005 +0.03(+2.95%)
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.