Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 1.828 1.849 1.753 1.773 6,117,252 -0.01(-0.76%)
Jul 30, 2008 1.846 1.846 1.742 1.787 3,748,192 +0.02(+1.19%)
Jul 29, 2008 1.766 1.771 1.696 1.766 5,637,483 +0.09(+5.13%)
Jul 28, 2008 1.693 1.735 1.671 1.679 3,120,725 -0.05(-2.72%)
Jul 25, 2008 1.726 1.734 1.666 1.726 4,947,153 +0.03(+1.68%)
Jul 24, 2008 1.796 1.796 1.689 1.698 6,426,620 -0.13(-7.02%)
Jul 23, 2008 1.815 1.874 1.792 1.826 4,990,056 +0.03(+1.47%)
Jul 22, 2008 1.814 1.816 1.738 1.800 12,532,473 -0.11(-5.76%)
Jul 21, 2008 2.002 2.002 1.889 1.910 2,632,759 -0.02(-1.18%)
Jul 18, 2008 1.919 1.940 1.848 1.933 3,703,858 -0.01(-0.34%)
Jul 17, 2008 1.846 1.975 1.827 1.939 6,944,223 +0.11(+5.97%)
Jul 16, 2008 1.815 1.853 1.721 1.830 6,065,569 +0.08(+4.79%)
Jul 15, 2008 1.696 1.814 1.658 1.746 6,359,634 +0.02(+1.36%)
Jul 14, 2008 1.810 1.811 1.695 1.723 7,538,391 -0.03(-1.83%)
Jul 11, 2008 1.769 1.810 1.666 1.755 5,178,621 -0.01(-0.30%)
Jul 10, 2008 1.660 1.769 1.649 1.760 7,306,996 +0.07(+4.40%)
Jul 09, 2008 1.839 1.839 1.682 1.686 6,626,827 -0.15(-8.33%)
Jul 08, 2008 1.794 1.856 1.773 1.839 4,423,341 +0.02(+0.97%)
Jul 07, 2008 1.806 1.901 1.757 1.822 6,267,134 +0.05(+2.82%)
Jul 04, 2008 1.884 1.884 1.738 1.772 4,888,873 +0.00(+0.00%)
Jul 03, 2008 1.884 1.884 1.738 1.772 4,888,873 -0.10(-5.54%)
Jul 02, 2008 1.999 2.186 1.863 1.876 5,539,502 -0.10(-5.25%)
Jul 01, 2008 1.933 1.998 1.882 1.980 5,824,933 -0.01(-0.54%)
Jun 30, 2008 2.000 2.081 1.985 1.990 2,363,796 -0.03(-1.35%)
Jun 27, 2008 2.033 2.056 1.959 2.018 5,859,275 -0.03(-1.37%)
Jun 26, 2008 2.190 2.190 2.031 2.046 4,443,738 -0.20(-8.99%)
Jun 25, 2008 2.222 2.304 2.222 2.248 4,081,280 +0.07(+3.08%)
Jun 24, 2008 2.164 2.252 2.133 2.180 2,908,877 +0.01(+0.30%)
Jun 23, 2008 2.271 2.271 2.163 2.174 2,919,863 -0.03(-1.16%)
Jun 20, 2008 2.260 2.260 2.181 2.199 9,976,765 -0.10(-4.51%)
Jun 19, 2008 2.182 2.340 2.168 2.303 2,510,525 +0.11(+4.94%)
Jun 18, 2008 2.268 2.268 2.173 2.195 2,500,994 -0.08(-3.48%)
Jun 17, 2008 2.376 2.376 2.274 2.274 1,775,981 -0.06(-2.53%)
Jun 16, 2008 2.266 2.363 2.266 2.333 3,345,111 +0.07(+2.97%)
Jun 13, 2008 2.144 2.282 2.144 2.266 3,022,986 +0.12(+5.51%)
Jun 12, 2008 2.155 2.239 2.128 2.147 3,676,938 +0.02(+1.09%)
Jun 11, 2008 2.268 2.268 2.120 2.124 19,380,364 -0.14(-6.33%)
Jun 10, 2008 2.261 2.309 2.232 2.268 8,626,613 -0.08(-3.32%)
Jun 09, 2008 2.370 2.398 2.252 2.346 4,467,093 -0.04(-1.71%)
Jun 06, 2008 2.556 2.556 2.380 2.387 3,144,759 -0.15(-5.95%)
Jun 05, 2008 2.474 2.547 2.464 2.537 3,691,101 +0.09(+3.48%)
Jun 04, 2008 2.401 2.495 2.367 2.452 2,871,916 +0.06(+2.59%)
Jun 03, 2008 2.445 2.481 2.354 2.390 2,453,749 -0.05(-2.24%)
Jun 02, 2008 2.514 2.531 2.384 2.445 2,054,985 -0.04(-1.43%)
May 30, 2008 2.474 2.528 2.468 2.481 2,345,728 +0.06(+2.57%)
May 29, 2008 2.481 2.481 2.395 2.418 1,962,097 -0.03(-1.35%)
May 28, 2008 2.483 2.483 2.396 2.451 2,776,699 -0.00(-0.03%)
May 27, 2008 2.375 2.460 2.340 2.452 1,763,394 +0.06(+2.43%)
May 26, 2008 2.416 2.431 2.325 2.394 0 +0.00(+0.00%)
May 23, 2008 2.416 2.431 2.325 2.394 3,135,543 -0.04(-1.81%)
May 22, 2008 2.418 2.480 2.387 2.438 2,745,850 +0.02(+0.71%)
May 21, 2008 2.489 2.517 2.399 2.421 4,136,601 -0.08(-3.04%)
May 20, 2008 2.655 2.655 2.460 2.497 4,773,381 -0.15(-5.60%)
May 19, 2008 2.713 2.739 2.605 2.645 6,475,223 -0.01(-0.49%)
May 16, 2008 2.655 2.658 2.555 2.658 2,969,485 +0.03(+1.04%)
May 15, 2008 2.503 2.638 2.486 2.631 2,480,791 +0.15(+5.96%)
May 14, 2008 2.449 2.563 2.416 2.483 3,696,146 +0.04(+1.69%)
May 13, 2008 2.445 2.451 2.401 2.441 1,874,205 +0.04(+1.54%)
May 12, 2008 2.342 2.411 2.331 2.404 2,214,059 +0.06(+2.46%)
May 09, 2008 2.319 2.385 2.279 2.347 1,014,299 -0.00(-0.09%)
May 08, 2008 2.309 2.384 2.300 2.349 1,936,341 +0.04(+1.70%)
May 07, 2008 2.354 2.433 2.309 2.309 3,807,102 -0.07(-2.89%)
May 06, 2008 2.293 2.391 2.254 2.378 3,787,846 +0.06(+2.80%)
May 05, 2008 2.381 2.381 2.292 2.314 2,114,356 -0.08(-3.41%)
May 02, 2008 2.396 2.464 2.285 2.395 13,747,464 +0.06(+2.78%)
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.