Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.87 +0.88 (+0.89%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 1.720 1.720 1.670 1.672 1,427,044 -0.03(-1.79%)
May 23, 2011 1.723 1.723 1.694 1.702 2,095,573 -0.06(-3.53%)
May 20, 2011 1.775 1.792 1.748 1.765 1,139,240 -0.02(-1.36%)
May 19, 2011 1.801 1.801 1.751 1.789 2,461,565 -0.03(-1.87%)
May 18, 2011 1.774 1.834 1.763 1.823 1,213,521 +0.07(+4.07%)
May 17, 2011 1.774 1.774 1.708 1.752 4,813,306 -0.04(-2.29%)
May 16, 2011 1.816 1.861 1.789 1.793 1,314,894 -0.03(-1.61%)
May 13, 2011 1.866 1.877 1.818 1.822 1,450,332 -0.05(-2.66%)
May 12, 2011 1.814 1.884 1.800 1.872 2,465,447 +0.05(+2.55%)
May 11, 2011 1.834 1.872 1.799 1.825 2,194,777 -0.01(-0.34%)
May 10, 2011 1.823 1.845 1.812 1.832 1,366,041 +0.03(+1.52%)
May 09, 2011 1.830 1.830 1.780 1.804 3,618,399 -0.02(-1.14%)
May 06, 2011 1.849 1.872 1.813 1.825 4,834,065 +0.00(+0.26%)
May 05, 2011 1.786 1.857 1.786 1.820 2,794,668 +0.01(+0.76%)
May 04, 2011 1.803 1.830 1.743 1.807 2,297,401 +0.03(+1.74%)
May 03, 2011 1.781 1.789 1.750 1.776 1,964,145 -0.02(-1.13%)
May 02, 2011 1.798 1.800 1.791 1.796 1,731,062 -0.04(-2.16%)
Apr 29, 2011 1.811 1.836 1.806 1.836 1,369,309 +0.03(+1.54%)
Apr 28, 2011 1.800 1.819 1.785 1.808 1,813,234 -0.00(-0.24%)
Apr 27, 2011 1.803 1.817 1.777 1.812 2,294,337 +0.00(+0.22%)
Apr 26, 2011 1.748 1.814 1.743 1.808 3,470,092 +0.06(+3.54%)
Apr 25, 2011 1.744 1.750 1.731 1.746 1,771,025 +0.02(+1.41%)
Apr 21, 2011 1.723 1.727 1.693 1.722 3,221,408 +0.02(+0.99%)
Apr 20, 2011 1.654 1.709 1.654 1.705 6,814,145 +0.15(+9.89%)
Apr 19, 2011 1.531 1.556 1.524 1.552 2,126,624 +0.02(+1.36%)
Apr 18, 2011 1.537 1.541 1.508 1.531 3,034,645 -0.05(-2.88%)
Apr 15, 2011 1.535 1.581 1.531 1.576 1,657,547 +0.03(+1.67%)
Apr 14, 2011 1.531 1.551 1.510 1.550 3,297,630 -0.01(-0.40%)
Apr 13, 2011 1.572 1.575 1.540 1.557 4,253,733 +0.01(+0.61%)
Apr 12, 2011 1.581 1.592 1.533 1.547 3,619,982 -0.06(-3.82%)
Apr 11, 2011 1.626 1.636 1.595 1.609 1,970,171 -0.02(-1.23%)
Apr 08, 2011 1.659 1.672 1.612 1.629 4,898,337 -0.02(-1.12%)
Apr 07, 2011 1.655 1.659 1.612 1.647 4,841,726 -0.00(-0.09%)
Apr 06, 2011 1.640 1.655 1.622 1.649 5,246,097 +0.03(+1.79%)
Apr 05, 2011 1.604 1.642 1.602 1.620 4,521,671 +0.05(+3.19%)
Apr 04, 2011 1.603 1.607 1.547 1.570 4,531,502 -0.03(-1.91%)
Apr 01, 2011 1.672 1.672 1.586 1.600 3,489,448 -0.05(-3.13%)
Mar 31, 2011 1.666 1.678 1.631 1.652 1,339,791 -0.02(-1.12%)
Mar 30, 2011 1.685 1.697 1.649 1.671 1,094,349 -0.00(-0.07%)
Mar 29, 2011 1.638 1.672 1.610 1.672 1,038,888 +0.02(+1.35%)
Mar 28, 2011 1.660 1.688 1.648 1.650 1,755,627 -0.01(-0.31%)
Mar 25, 2011 1.662 1.689 1.647 1.655 2,150,627 -0.00(-0.02%)
Mar 24, 2011 1.630 1.666 1.610 1.655 2,547,593 +0.06(+4.01%)
Mar 23, 2011 1.547 1.599 1.535 1.591 1,923,366 +0.03(+2.04%)
Mar 22, 2011 1.580 1.581 1.552 1.559 1,343,586 -0.02(-1.14%)
Mar 21, 2011 1.593 1.595 1.570 1.577 3,593,717 +0.06(+3.68%)
Mar 18, 2011 1.555 1.557 1.516 1.521 4,825,789 +0.01(+0.41%)
Mar 17, 2011 1.534 1.550 1.507 1.515 3,543,922 +0.02(+1.55%)
Mar 16, 2011 1.537 1.584 1.469 1.492 5,390,205 -0.06(-3.93%)
Mar 15, 2011 1.532 1.570 1.529 1.553 7,686,120 -0.06(-3.43%)
Mar 14, 2011 1.597 1.640 1.584 1.608 4,135,967 -0.01(-0.51%)
Mar 11, 2011 1.565 1.625 1.565 1.617 6,886,546 +0.02(+1.50%)
Mar 10, 2011 1.624 1.634 1.586 1.593 10,937,531 -0.07(-4.33%)
Mar 09, 2011 1.730 1.730 1.651 1.665 5,398,121 -0.08(-4.58%)
Mar 08, 2011 1.760 1.770 1.712 1.745 2,121,098 -0.00(-0.02%)
Mar 07, 2011 1.840 1.843 1.707 1.745 4,266,736 -0.09(-5.11%)
Mar 04, 2011 1.882 1.882 1.818 1.839 3,651,887 -0.04(-1.90%)
Mar 03, 2011 1.851 1.884 1.848 1.875 3,912,887 +0.07(+3.75%)
Mar 02, 2011 1.777 1.852 1.773 1.807 2,407,659 +0.04(+2.37%)
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.