Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.143 1.172 1.098 1.105 4,894,716 -0.04(-3.71%)
Jun 29, 2010 1.194 1.197 1.129 1.147 8,216,860 -0.08(-6.49%)
Jun 25, 2010 1.227 1.240 1.182 1.227 4,876,369 -0.00(-0.07%)
Jun 24, 2010 1.271 1.285 1.215 1.228 5,288,634 -0.06(-4.82%)
Jun 23, 2010 1.308 1.323 1.258 1.290 2,423 -0.00(-0.35%)
Jun 22, 2010 1.341 1.371 1.286 1.294 5,489,241 -0.04(-3.09%)
Jun 21, 2010 1.402 1.403 1.320 1.336 4,462,243 -0.03(-2.18%)
Jun 18, 2010 1.365 1.391 1.348 1.365 2,723,198 -0.00(-0.36%)
Jun 17, 2010 1.386 1.388 1.329 1.370 3,865,595 +0.00(+0.06%)
Jun 16, 2010 1.340 1.384 1.323 1.369 3,672,691 +0.01(+0.51%)
Jun 15, 2010 1.271 1.369 1.271 1.362 6,205,676 +0.11(+8.73%)
Jun 14, 2010 1.271 1.297 1.250 1.253 3,199,459 +0.01(+1.20%)
Jun 11, 2010 1.187 1.241 1.180 1.238 4,098,200 +0.02(+1.83%)
Jun 10, 2010 1.172 1.216 1.172 1.216 8,955,268 +0.08(+6.93%)
Jun 09, 2010 1.181 1.224 1.128 1.137 8,121,483 -0.02(-2.13%)
Jun 08, 2010 1.172 1.178 1.104 1.162 10,773,109 -0.01(-0.67%)
Jun 07, 2010 1.271 1.275 1.165 1.170 9,172,216 -0.09(-6.93%)
Jun 04, 2010 1.257 1.347 1.242 1.257 7,359,562 -0.12(-8.44%)
Jun 03, 2010 1.362 1.378 1.326 1.373 4,974,473 +0.03(+2.05%)
Jun 02, 2010 1.284 1.348 1.272 1.345 5,502,699 +0.08(+6.02%)
Jun 01, 2010 1.293 1.346 1.264 1.269 5,966,939 -0.05(-3.57%)
May 28, 2010 1.316 1.361 1.286 1.316 5,901,644 -0.04(-3.07%)
May 27, 2010 1.295 1.359 1.294 1.357 7,950,805 +0.12(+9.70%)
May 26, 2010 1.280 1.318 1.234 1.237 7,234,304 -0.01(-0.83%)
May 25, 2010 1.189 1.248 1.136 1.248 8,672,202 +0.02(+1.44%)
May 24, 2010 1.271 1.281 1.227 1.230 4,057,336 -0.04(-2.82%)
May 21, 2010 1.188 1.298 1.173 1.266 13,514,655 +0.04(+3.21%)
May 20, 2010 1.213 1.286 1.206 1.226 2,423 -0.08(-6.45%)
May 19, 2010 1.288 1.330 1.247 1.311 11,926,680 +0.02(+1.31%)
May 18, 2010 1.392 1.399 1.281 1.294 2,423 -0.08(-5.68%)
May 17, 2010 1.338 1.374 1.286 1.372 9,307,799 +0.03(+2.50%)
May 14, 2010 1.338 1.390 1.289 1.338 12,818,901 -0.08(-5.86%)
May 13, 2010 1.479 1.504 1.408 1.422 6,973,826 -0.08(-5.54%)
May 12, 2010 1.443 1.505 1.428 1.505 6,747,766 +0.10(+6.76%)
May 11, 2010 1.463 1.464 1.409 1.410 6,723,746 -0.02(-1.47%)
May 10, 2010 1.402 1.431 1.390 1.431 12,639,763 +0.14(+11.23%)
May 07, 2010 1.320 1.347 1.192 1.286 18,936,426 -0.05(-3.47%)
May 06, 2010 1.338 1.453 1.129 1.333 29,084 -0.08(-5.89%)
May 05, 2010 1.424 1.456 1.392 1.416 10,829,097 -0.03(-2.17%)
May 04, 2010 1.509 1.519 1.413 1.447 11,273,390 -0.11(-7.05%)
May 03, 2010 1.525 1.577 1.513 1.557 7,823,608 +0.06(+3.77%)
Apr 30, 2010 1.621 1.621 1.496 1.501 11,685,810 -0.12(-7.24%)
Apr 29, 2010 1.596 1.622 1.578 1.618 6,510,895 +0.04(+2.46%)
Apr 28, 2010 1.601 1.611 1.532 1.579 10,695,429 +0.01(+0.37%)
Apr 27, 2010 1.650 1.666 1.566 1.573 11,651,951 -0.09(-5.67%)
Apr 26, 2010 1.677 1.698 1.658 1.668 4,936,808 +0.00(+0.00%)
Apr 23, 2010 1.660 1.672 1.619 1.668 5,771,975 +0.01(+0.67%)
Apr 22, 2010 1.581 1.664 1.541 1.657 8,251,637 +0.04(+2.53%)
Apr 21, 2010 1.676 1.684 1.580 1.616 6,857,463 -0.05(-2.76%)
Apr 20, 2010 1.656 1.673 1.626 1.661 6,733,926 +0.04(+2.18%)
Apr 19, 2010 1.624 1.647 1.561 1.626 10,207,267 -0.02(-1.23%)
Apr 16, 2010 1.666 1.668 1.607 1.646 8,550,095 -0.05(-2.80%)
Apr 15, 2010 1.660 1.703 1.650 1.694 6,728,012 +0.04(+2.57%)
Apr 14, 2010 1.606 1.657 1.600 1.651 9,220,787 +0.12(+7.73%)
Apr 13, 2010 1.515 1.534 1.499 1.533 4,464,037 +0.03(+1.81%)
Apr 12, 2010 1.503 1.527 1.486 1.506 4,980,314 +0.02(+1.50%)
Apr 09, 2010 1.465 1.485 1.453 1.483 4,576,376 +0.03(+1.84%)
Apr 08, 2010 1.472 1.472 1.434 1.456 7,069,636 -0.03(-2.00%)
Apr 07, 2010 1.478 1.510 1.454 1.486 4,677,688 +0.01(+0.53%)
Apr 06, 2010 1.493 1.493 1.459 1.478 4,341,736 -0.02(-1.16%)
Apr 05, 2010 1.463 1.503 1.441 1.496 7,723,556 +0.06(+4.35%)
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.