Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.328 1.306 1.306 1.306 4,225,395 -0.02(-1.14%)
Dec 30, 2009 1.265 1.321 1.259 1.321 5,524,000 +0.04(+2.78%)
Dec 29, 2009 1.278 1.294 1.270 1.285 3,190,096 -0.00(-0.33%)
Dec 28, 2009 1.296 1.323 1.274 1.289 4,401,428 -0.02(-1.52%)
Dec 24, 2009 1.284 1.309 1.284 1.309 3,159,853 +0.03(+2.73%)
Dec 23, 2009 1.263 1.289 1.262 1.275 4,128,467 +0.01(+0.46%)
Dec 22, 2009 1.271 1.286 1.264 1.269 6,614,101 +0.00(+0.37%)
Dec 21, 2009 1.224 1.266 1.224 1.264 7,999,646 +0.06(+4.79%)
Dec 18, 2009 1.183 1.209 1.170 1.206 3,634,890 +0.04(+3.66%)
Dec 17, 2009 1.190 1.195 1.162 1.164 4,604,426 -0.04(-3.15%)
Dec 16, 2009 1.187 1.221 1.187 1.202 4,038,914 +0.01(+1.22%)
Dec 15, 2009 1.198 1.217 1.180 1.187 2,469,167 -0.02(-1.49%)
Dec 14, 2009 1.203 1.209 1.200 1.205 3,396,475 +0.03(+2.22%)
Dec 11, 2009 1.211 1.211 1.166 1.179 3,867,082 -0.02(-1.60%)
Dec 10, 2009 1.204 1.219 1.189 1.198 3,769,897 -0.00(-0.16%)
Dec 09, 2009 1.171 1.200 1.165 1.200 3,653,097 +0.01(+0.69%)
Dec 08, 2009 1.202 1.207 1.171 1.192 6,879,174 -0.02(-1.58%)
Dec 07, 2009 1.185 1.233 1.185 1.211 7,931,298 +0.00(+0.26%)
Dec 04, 2009 1.191 1.221 1.163 1.208 17,314,928 +0.06(+4.78%)
Dec 03, 2009 1.137 1.179 1.133 1.153 9,521,711 +0.02(+2.04%)
Dec 02, 2009 1.111 1.146 1.109 1.130 5,487,662 +0.03(+2.30%)
Dec 01, 2009 1.064 1.110 1.064 1.104 5,628,252 +0.06(+5.72%)
Nov 30, 2009 1.045 1.046 1.016 1.045 3,337,857 +0.01(+0.49%)
Nov 27, 2009 1.009 1.051 1.000 1.040 3,780,986 -0.03(-2.42%)
Nov 25, 2009 1.066 1.073 1.062 1.065 2,448,680 +0.01(+0.55%)
Nov 24, 2009 1.053 1.069 1.043 1.059 7,927,507 +0.01(+0.82%)
Nov 23, 2009 1.054 1.070 1.044 1.051 4,901,458 +0.02(+1.93%)
Nov 20, 2009 1.023 1.034 1.015 1.031 8,009,506 -0.01(-1.01%)
Nov 19, 2009 1.089 1.089 1.012 1.041 15,920,983 -0.08(-7.27%)
Nov 18, 2009 1.142 1.143 1.111 1.123 6,607,468 -0.02(-1.81%)
Nov 17, 2009 1.127 1.145 1.116 1.144 6,788,546 +0.01(+0.58%)
Nov 16, 2009 1.104 1.145 1.104 1.137 9,354,411 +0.05(+4.52%)
Nov 13, 2009 1.076 1.101 1.064 1.088 8,059,724 +0.02(+1.53%)
Nov 12, 2009 1.091 1.123 1.060 1.072 13,080,211 -0.01(-1.30%)
Nov 11, 2009 1.077 1.104 1.073 1.086 20,537,240 +0.03(+3.00%)
Nov 10, 2009 1.046 1.074 1.037 1.054 10,342,385 +0.01(+0.75%)
Nov 09, 2009 0.9989 1.053 0.9989 1.046 11,546,290 +0.06(+5.85%)
Nov 06, 2009 0.9673 1.011 0.9606 0.9883 8,131,786 +0.00(+0.32%)
Nov 05, 2009 0.9598 0.9977 0.9528 0.9852 10,644,667 +0.05(+4.91%)
Nov 04, 2009 0.9430 0.9684 0.9352 0.9391 11,643,269 +0.01(+1.56%)
Nov 03, 2009 0.9126 0.9259 0.8962 0.9247 12,573,036 -0.04(-3.82%)
Nov 02, 2009 0.9489 0.9692 0.9243 0.9614 17,895,164 +0.01(+1.28%)
Oct 30, 2009 1.000 1.001 0.9388 0.9493 17,851,528 -0.05(-5.30%)
Oct 29, 2009 0.9840 1.009 0.9778 1.002 15,751,557 +0.04(+4.02%)
Oct 28, 2009 1.012 1.036 0.9591 0.9636 20,351,348 -0.06(-5.92%)
Oct 27, 2009 1.069 1.089 1.020 1.024 17,816,520 -0.04(-3.57%)
Oct 26, 2009 1.056 1.098 1.039 1.062 18,068,406 +0.00(+0.29%)
Oct 23, 2009 1.065 1.067 1.049 1.059 10,534,935 -0.05(-4.30%)
Oct 22, 2009 1.088 1.117 1.054 1.107 13,105,691 +0.02(+1.76%)
Oct 21, 2009 1.120 1.149 1.077 1.088 14,512,851 -0.04(-3.13%)
Oct 20, 2009 1.120 1.134 1.116 1.123 11,104,339 -0.02(-1.34%)
Oct 19, 2009 1.113 1.146 1.096 1.138 10,737,344 +0.03(+2.82%)
Oct 16, 2009 1.134 1.139 1.082 1.107 18,493,302 -0.05(-4.29%)
Oct 15, 2009 1.193 1.196 1.148 1.156 10,935,656 -0.04(-3.08%)
Oct 14, 2009 1.220 1.220 1.176 1.193 15,223,639 +0.04(+3.17%)
Oct 13, 2009 1.166 1.178 1.146 1.156 12,707,019 -0.00(-0.30%)
Oct 12, 2009 1.171 1.187 1.142 1.160 9,552,441 +0.03(+2.73%)
Oct 09, 2009 1.047 1.136 1.047 1.129 11,894,642 +0.06(+5.59%)
Oct 08, 2009 1.085 1.087 1.040 1.069 8,816,300 -0.01(-0.55%)
Oct 07, 2009 1.074 1.088 1.057 1.075 4,371,082 -0.00(-0.25%)
Oct 06, 2009 1.049 1.092 1.049 1.078 14,958,668 +0.04(+4.31%)
Oct 05, 2009 1.009 1.042 1.001 1.033 8,524,108 +0.03(+2.92%)
Oct 02, 2009 0.9825 1.036 0.9825 1.004 10,473,885 -0.01(-0.81%)
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.