Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.