Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 1.247 1.290 1.219 1.247 6,227,641 -0.04(-3.07%)
May 27, 2010 1.227 1.288 1.226 1.286 8,389,995 +0.11(+9.70%)
May 26, 2010 1.213 1.249 1.169 1.173 7,633,915 -0.01(-0.83%)
May 25, 2010 1.126 1.183 1.076 1.182 9,151,240 +0.02(+1.44%)
May 24, 2010 1.204 1.214 1.163 1.166 4,281,457 -0.03(-2.82%)
May 21, 2010 1.126 1.230 1.112 1.199 14,261,183 +0.04(+3.21%)
May 20, 2010 1.150 1.218 1.143 1.162 2,557 -0.08(-6.45%)
May 19, 2010 1.221 1.260 1.182 1.242 12,585,491 +0.02(+1.31%)
May 18, 2010 1.319 1.326 1.214 1.226 2,557 -0.07(-5.68%)
May 17, 2010 1.268 1.302 1.219 1.300 9,821,947 +0.03(+2.50%)
May 14, 2010 1.268 1.318 1.221 1.268 13,526,997 -0.08(-5.86%)
May 13, 2010 1.402 1.425 1.334 1.347 7,359,049 -0.08(-5.54%)
May 12, 2010 1.368 1.426 1.353 1.426 7,120,501 +0.09(+6.76%)
May 11, 2010 1.386 1.388 1.335 1.336 7,095,156 -0.02(-1.47%)
May 10, 2010 1.329 1.356 1.317 1.356 13,337,964 +0.14(+11.23%)
May 07, 2010 1.251 1.277 1.130 1.219 19,982,444 -0.04(-3.47%)
May 06, 2010 1.268 1.377 1.070 1.263 30,691 -0.08(-5.89%)
May 05, 2010 1.349 1.379 1.320 1.342 11,427,279 -0.03(-2.17%)
May 04, 2010 1.430 1.439 1.339 1.372 11,896,114 -0.10(-7.05%)
May 03, 2010 1.445 1.495 1.434 1.476 8,255,771 +0.05(+3.77%)
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%)
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.