Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.212 3.243 3.195 3.243 101,861 +0.08(+2.68%)
May 30, 2007 3.137 3.162 3.125 3.158 291,033 -0.04(-1.18%)
May 29, 2007 3.194 3.202 3.194 3.196 138,240 +0.05(+1.51%)
May 25, 2007 3.158 3.173 3.130 3.148 72,758 +0.05(+1.57%)
May 24, 2007 3.220 3.236 3.079 3.099 470,503 -0.15(-4.53%)
May 23, 2007 3.328 3.333 3.247 3.247 167,344 -0.10(-3.07%)
May 22, 2007 3.316 3.378 3.312 3.349 155,217 +0.07(+2.01%)
May 21, 2007 3.313 3.386 3.280 3.283 186,746 -0.02(-0.56%)
May 18, 2007 3.341 3.341 3.262 3.302 80,034 +0.02(+0.69%)
May 17, 2007 3.320 3.320 3.279 3.279 67,907 -0.04(-1.16%)
May 16, 2007 3.298 3.318 3.247 3.318 97,011 +0.01(+0.31%)
May 15, 2007 3.360 3.385 3.301 3.307 244,952 -0.08(-2.27%)
May 14, 2007 3.451 3.459 3.364 3.384 220,700 -0.04(-1.22%)
May 11, 2007 3.382 3.426 3.355 3.426 329,837 +0.09(+2.69%)
May 10, 2007 3.431 3.465 3.304 3.336 344,389 -0.12(-3.38%)
May 09, 2007 3.331 3.455 3.331 3.452 118,838 +0.13(+3.96%)
May 08, 2007 3.286 3.321 3.262 3.321 16,976 +0.00(+0.02%)
May 07, 2007 3.343 3.355 3.320 3.320 58,206 -0.01(-0.45%)
May 04, 2007 3.310 3.346 3.292 3.335 70,333 +0.06(+1.79%)
May 03, 2007 3.311 3.336 3.276 3.276 218,274 +0.01(+0.37%)
May 02, 2007 3.241 3.296 3.239 3.264 242,527 +0.04(+1.10%)
May 01, 2007 3.188 3.229 3.125 3.229 111,562 +0.03(+1.05%)
Apr 30, 2007 3.241 3.271 3.196 3.196 436,549 -0.09(-2.64%)
Apr 27, 2007 3.321 3.333 3.257 3.282 240,102 -0.07(-1.97%)
Apr 26, 2007 3.361 3.377 3.324 3.348 368,642 -0.04(-1.04%)
Apr 25, 2007 3.320 3.383 3.292 3.383 201,297 +0.08(+2.50%)
Apr 24, 2007 3.272 3.339 3.233 3.301 535,986 +0.14(+4.59%)
Apr 23, 2007 3.175 3.175 3.144 3.156 65,482 -0.04(-1.39%)
Apr 20, 2007 3.247 3.247 3.152 3.200 84,884 +0.03(+0.83%)
Apr 19, 2007 3.056 3.203 3.051 3.174 242,527 +0.07(+2.37%)
Apr 18, 2007 3.057 3.125 3.050 3.101 274,056 +0.12(+4.16%)
Apr 17, 2007 2.965 2.982 2.963 2.977 184,321 +0.04(+1.28%)
Apr 16, 2007 2.934 2.964 2.934 2.939 143,091 +0.03(+1.01%)
Apr 13, 2007 2.900 2.910 2.900 2.910 58,206 -0.02(-0.69%)
Apr 12, 2007 2.878 2.930 2.878 2.930 26,678 +0.04(+1.38%)
Apr 11, 2007 2.947 2.947 2.885 2.890 259,504 -0.05(-1.70%)
Apr 10, 2007 2.876 2.940 2.876 2.940 65,482 +0.07(+2.38%)
Apr 09, 2007 2.879 2.892 2.853 2.872 53,356 +0.02(+0.72%)
Apr 05, 2007 2.845 2.851 2.837 2.851 72,758 +0.04(+1.24%)
Apr 04, 2007 2.800 2.818 2.800 2.816 63,057 +0.04(+1.41%)
Apr 03, 2007 2.738 2.779 2.738 2.777 55,781 +0.06(+2.09%)
Apr 02, 2007 2.746 2.746 2.670 2.720 65,482 -0.01(-0.53%)
Mar 30, 2007 2.760 2.760 2.717 2.735 475,354 +0.02(+0.70%)
Mar 29, 2007 2.800 2.800 2.667 2.716 388,044 -0.04(-1.50%)
Mar 28, 2007 2.796 2.802 2.756 2.757 1,040,443 -0.09(-3.05%)
Mar 27, 2007 2.855 2.860 2.837 2.843 41,229 -0.01(-0.48%)
Mar 26, 2007 2.869 2.869 2.807 2.857 50,930 -0.02(-0.73%)
Mar 23, 2007 2.852 2.878 2.852 2.878 58,206 +0.04(+1.26%)
Mar 22, 2007 2.867 2.867 2.842 2.842 169,769 -0.05(-1.60%)
Mar 21, 2007 2.804 2.921 2.795 2.888 227,976 +0.09(+3.32%)
Mar 20, 2007 2.769 2.798 2.769 2.796 14,551 +0.03(+1.04%)
Mar 19, 2007 2.809 2.809 2.767 2.767 97,011 -0.02(-0.80%)
Mar 16, 2007 2.775 2.801 2.775 2.789 599,043 -0.03(-1.23%)
Mar 15, 2007 2.843 2.843 2.798 2.824 613,595 +0.01(+0.46%)
Mar 14, 2007 2.804 2.827 2.756 2.811 509,308 +0.00(+0.01%)
Mar 13, 2007 2.896 2.896 2.807 2.810 252,228 -0.11(-3.81%)
Mar 12, 2007 2.916 2.942 2.912 2.922 48,505 +0.06(+1.96%)
Mar 09, 2007 2.907 2.924 2.826 2.866 84,884 +0.02(+0.81%)
Mar 08, 2007 2.827 2.866 2.827 2.843 167,344 +0.07(+2.57%)
Mar 07, 2007 2.805 2.805 2.771 2.771 344,389 -0.04(-1.37%)
Mar 06, 2007 2.789 2.822 2.764 2.810 266,780 +0.10(+3.77%)
Mar 05, 2007 2.772 2.796 2.708 2.708 101,861 -0.06(-2.13%)
Mar 02, 2007 2.846 2.846 2.762 2.767 521,434 -0.10(-3.43%)
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.