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

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
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.