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

Ultra Semiconductors 2X ETF (NY: USD )

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2015 3.181 3.181 3.095 3.095 61,371 -0.07(-2.27%)
Jul 30, 2015 3.158 3.171 3.126 3.167 58,466 +0.01(+0.37%)
Jul 29, 2015 3.184 3.184 3.132 3.156 173,147 -0.03(-1.00%)
Jul 28, 2015 3.019 3.188 3.019 3.188 131,385 +0.16(+5.28%)
Jul 27, 2015 3.032 3.032 2.945 3.028 229,434 -0.03(-0.95%)
Jul 24, 2015 3.145 3.145 3.047 3.057 110,516 -0.10(-3.27%)
Jul 23, 2015 3.136 3.243 3.136 3.160 51,663 +0.07(+2.22%)
Jul 22, 2015 3.236 3.236 3.036 3.091 397,134 -0.18(-5.44%)
Jul 21, 2015 3.284 3.304 3.263 3.269 56,311 -0.01(-0.21%)
Jul 20, 2015 3.345 3.356 3.275 3.276 86,065 -0.04(-1.35%)
Jul 17, 2015 3.361 3.362 3.263 3.321 387,886 -0.05(-1.55%)
Jul 16, 2015 3.380 3.433 3.291 3.373 134,460 +0.03(+0.93%)
Jul 15, 2015 3.406 3.408 3.311 3.342 540,334 -0.04(-1.08%)
Jul 14, 2015 3.364 3.395 3.344 3.378 298,286 +0.05(+1.51%)
Jul 13, 2015 3.271 3.347 3.248 3.328 121,992 +0.09(+2.90%)
Jul 10, 2015 3.256 3.257 3.205 3.234 29,463 +0.10(+3.09%)
Jul 09, 2015 3.348 3.348 3.126 3.137 260,422 -0.09(-2.76%)
Jul 08, 2015 3.257 3.266 3.222 3.226 132,353 -0.18(-5.20%)
Jul 07, 2015 3.430 3.448 3.222 3.403 321,430 -0.05(-1.40%)
Jul 06, 2015 3.511 3.517 3.436 3.452 93,570 -0.13(-3.75%)
Jul 02, 2015 3.561 3.586 3.586 3.586 16,946 +0.08(+2.23%)
Jul 01, 2015 3.540 3.577 3.501 3.508 63,913 +0.01(+0.21%)
Jun 30, 2015 3.528 3.544 3.481 3.501 416,405 +0.04(+1.12%)
Jun 29, 2015 3.616 3.616 3.452 3.462 253,716 -0.22(-6.03%)
Jun 26, 2015 3.881 3.881 3.641 3.684 219,847 -0.24(-6.02%)
Jun 25, 2015 3.961 3.961 3.908 3.920 62,073 +0.02(+0.47%)
Jun 24, 2015 3.969 3.979 3.898 3.902 110,565 -0.06(-1.57%)
Jun 23, 2015 3.980 3.980 3.949 3.964 28,083 -0.07(-1.83%)
Jun 22, 2015 4.044 4.044 4.006 4.038 61,056 +0.02(+0.47%)
Jun 19, 2015 4.005 4.019 3.962 4.019 69,287 +0.03(+0.84%)
Jun 18, 2015 3.921 4.012 3.921 3.985 48,007 +0.09(+2.34%)
Jun 17, 2015 3.886 3.910 3.862 3.894 59,894 -0.01(-0.28%)
Jun 16, 2015 3.861 3.905 3.846 3.905 52,123 +0.05(+1.34%)
Jun 15, 2015 3.799 3.853 3.751 3.853 91,875 -0.00(-0.07%)
Jun 12, 2015 3.838 3.856 3.838 3.856 22,176 -0.09(-2.21%)
Jun 11, 2015 3.927 3.943 3.914 3.943 19,730 +0.01(+0.17%)
Jun 10, 2015 3.796 3.937 3.796 3.936 136,227 +0.10(+2.57%)
Jun 09, 2015 3.800 3.838 3.748 3.838 87,566 +0.01(+0.13%)
Jun 08, 2015 3.852 3.852 3.814 3.833 119,256 -0.17(-4.29%)
Jun 05, 2015 3.961 4.005 3.961 4.005 25,976 +0.02(+0.38%)
Jun 04, 2015 4.110 4.110 3.983 3.989 152,326 -0.17(-3.99%)
Jun 03, 2015 4.152 4.159 4.152 4.155 19,706 +0.01(+0.30%)
Jun 02, 2015 4.131 4.166 4.131 4.143 78,027 -0.10(-2.44%)
Jun 01, 2015 4.296 4.337 4.216 4.246 96,184 -0.01(-0.33%)
May 29, 2015 4.271 4.306 4.238 4.261 99,477 +0.06(+1.39%)
May 28, 2015 4.172 4.235 4.166 4.202 189,222 +0.01(+0.34%)
May 27, 2015 4.005 4.214 4.005 4.188 275,650 +0.33(+8.54%)
May 26, 2015 3.925 3.925 3.858 3.858 39,316 -0.11(-2.72%)
May 22, 2015 3.931 3.966 3.966 3.966 137,994 +0.05(+1.33%)
May 21, 2015 3.926 3.926 3.825 3.914 167,457 -0.05(-1.37%)
May 20, 2015 3.811 3.969 3.810 3.969 117,731 +0.08(+1.94%)
May 19, 2015 3.953 3.953 3.893 3.893 66,310 -0.03(-0.84%)
May 18, 2015 3.841 3.926 3.841 3.926 157,919 +0.12(+3.27%)
May 15, 2015 3.819 3.854 3.802 3.802 69,045 -0.02(-0.45%)
May 14, 2015 3.755 3.854 3.749 3.819 124,122 +0.11(+2.91%)
May 13, 2015 3.714 3.718 3.711 3.711 17,067 +0.05(+1.27%)
May 12, 2015 3.667 3.705 3.621 3.665 115,044 -0.04(-1.18%)
May 11, 2015 3.724 3.747 3.708 3.708 18,665 -0.05(-1.22%)
May 08, 2015 3.721 3.758 3.696 3.754 64,058 +0.08(+2.24%)
May 07, 2015 3.604 3.672 3.604 3.672 50,791 +0.08(+2.23%)
May 06, 2015 3.632 3.635 3.530 3.592 94,804 -0.03(-0.92%)
May 05, 2015 3.762 3.762 3.610 3.625 153,319 -0.15(-3.96%)
May 04, 2015 3.783 3.800 3.749 3.775 310,536 -0.01(-0.35%)
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.