Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.08 +0.09 (+0.09%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 3.343 3.357 3.262 3.280 314,984 -0.05(-1.36%)
Jun 28, 2007 3.352 3.374 3.315 3.325 366,200 -0.02(-0.57%)
Jun 27, 2007 3.173 3.347 3.173 3.345 560,825 +0.14(+4.39%)
Jun 26, 2007 3.261 3.261 3.192 3.204 148,529 -0.05(-1.64%)
Jun 25, 2007 3.342 3.356 3.230 3.258 824,592 -0.08(-2.47%)
Jun 22, 2007 3.414 3.417 3.314 3.340 642,772 -0.10(-2.85%)
Jun 21, 2007 3.318 3.438 3.318 3.438 527,534 +0.17(+5.32%)
Jun 20, 2007 3.324 3.346 3.264 3.264 386,687 -0.03(-1.04%)
Jun 19, 2007 3.300 3.316 3.265 3.299 163,894 -0.05(-1.62%)
Jun 18, 2007 3.349 3.363 3.298 3.353 414,857 +0.01(+0.23%)
Jun 15, 2007 3.329 3.351 3.288 3.345 545,460 +0.14(+4.43%)
Jun 14, 2007 3.124 3.235 3.124 3.203 194,624 +0.11(+3.46%)
Jun 13, 2007 3.067 3.098 3.039 3.096 169,015 +0.09(+3.05%)
Jun 12, 2007 2.976 3.037 2.972 3.004 197,185 -0.02(-0.65%)
Jun 11, 2007 3.046 3.053 3.022 3.024 176,698 -0.02(-0.55%)
Jun 08, 2007 2.937 3.041 2.911 3.041 658,137 +0.16(+5.37%)
Jun 07, 2007 2.967 2.967 2.886 2.886 320,105 -0.12(-4.04%)
Jun 06, 2007 3.048 3.048 2.981 3.007 248,402 -0.06(-1.97%)
Jun 05, 2007 3.095 3.095 3.030 3.068 174,137 -0.05(-1.49%)
Jun 04, 2007 3.091 3.144 3.091 3.114 248,402 -0.01(-0.36%)
Jun 01, 2007 3.106 3.153 3.106 3.126 250,962 +0.05(+1.78%)
May 31, 2007 3.042 3.071 3.026 3.071 107,555 +0.08(+2.68%)
May 30, 2007 2.971 2.994 2.960 2.991 307,301 -0.04(-1.18%)
May 29, 2007 3.025 3.033 3.025 3.026 145,968 +0.04(+1.51%)
May 25, 2007 2.991 3.005 2.964 2.981 76,825 +0.05(+1.57%)
May 24, 2007 3.050 3.065 2.916 2.935 496,804 -0.14(-4.53%)
May 23, 2007 3.152 3.156 3.075 3.075 176,698 -0.10(-3.07%)
May 22, 2007 3.141 3.199 3.137 3.172 163,894 +0.06(+2.01%)
May 21, 2007 3.138 3.207 3.106 3.110 197,185 -0.02(-0.56%)
May 18, 2007 3.165 3.165 3.090 3.127 84,507 +0.02(+0.69%)
May 17, 2007 3.144 3.144 3.106 3.106 71,703 -0.04(-1.16%)
May 16, 2007 3.123 3.142 3.076 3.142 102,433 +0.01(+0.31%)
May 15, 2007 3.182 3.206 3.127 3.132 258,645 -0.07(-2.27%)
May 14, 2007 3.268 3.275 3.186 3.205 233,036 -0.04(-1.22%)
May 11, 2007 3.203 3.244 3.177 3.244 348,275 +0.09(+2.69%)
May 10, 2007 3.250 3.282 3.129 3.159 363,640 -0.11(-3.38%)
May 09, 2007 3.154 3.272 3.154 3.270 125,481 +0.12(+3.96%)
May 08, 2007 3.112 3.145 3.089 3.145 17,925 +0.00(+0.02%)
May 07, 2007 3.166 3.178 3.144 3.144 61,460 -0.01(-0.45%)
May 04, 2007 3.135 3.169 3.117 3.158 74,264 +0.06(+1.79%)
May 03, 2007 3.135 3.159 3.103 3.103 230,476 +0.01(+0.37%)
May 02, 2007 3.070 3.122 3.068 3.092 256,084 +0.03(+1.10%)
May 01, 2007 3.019 3.058 2.960 3.058 117,798 +0.03(+1.05%)
Apr 30, 2007 3.069 3.097 3.026 3.026 460,952 -0.08(-2.64%)
Apr 27, 2007 3.145 3.157 3.085 3.108 253,523 -0.06(-1.97%)
Apr 26, 2007 3.183 3.199 3.148 3.171 389,248 -0.03(-1.04%)
Apr 25, 2007 3.144 3.204 3.118 3.204 212,550 +0.08(+2.50%)
Apr 24, 2007 3.099 3.163 3.062 3.126 565,946 +0.14(+4.59%)
Apr 23, 2007 3.007 3.007 2.978 2.989 69,142 -0.04(-1.39%)
Apr 20, 2007 3.076 3.076 2.985 3.031 89,629 +0.02(+0.83%)
Apr 19, 2007 2.894 3.034 2.890 3.006 256,084 +0.07(+2.37%)
Apr 18, 2007 2.895 2.959 2.889 2.937 289,375 +0.12(+4.16%)
Apr 17, 2007 2.808 2.824 2.806 2.819 194,624 +0.04(+1.28%)
Apr 16, 2007 2.778 2.807 2.778 2.784 151,089 +0.03(+1.01%)
Apr 13, 2007 2.747 2.756 2.747 2.756 61,460 -0.02(-0.69%)
Apr 12, 2007 2.726 2.775 2.726 2.775 28,169 +0.04(+1.38%)
Apr 11, 2007 2.791 2.791 2.732 2.737 274,010 -0.05(-1.70%)
Apr 10, 2007 2.723 2.785 2.723 2.785 69,142 +0.06(+2.38%)
Apr 09, 2007 2.727 2.739 2.702 2.720 56,338 +0.02(+0.72%)
Apr 05, 2007 2.694 2.700 2.687 2.700 76,825 +0.03(+1.24%)
Apr 04, 2007 2.651 2.669 2.651 2.667 66,581 +0.04(+1.41%)
Apr 03, 2007 2.593 2.632 2.593 2.630 58,899 +0.05(+2.09%)
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.