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 (%)
Dec 30, 2011 1.412 1.424 1.399 1.399 1,385,891 -0.02(-1.65%)
Dec 29, 2011 1.399 1.424 1.396 1.422 2,117,977 +0.03(+2.38%)
Dec 28, 2011 1.424 1.426 1.387 1.389 415,132 -0.04(-2.97%)
Dec 27, 2011 1.430 1.450 1.419 1.432 361,038 +0.00(+0.23%)
Dec 23, 2011 1.414 1.431 1.395 1.428 578,262 +0.09(+6.65%)
Dec 21, 2011 1.370 1.399 1.305 1.339 866,642 -0.03(-1.84%)
Dec 20, 2011 1.299 1.368 1.299 1.365 1,882,624 +0.11(+8.43%)
Dec 19, 2011 1.314 1.318 1.256 1.258 2,521,767 -0.04(-3.33%)
Dec 16, 2011 1.307 1.349 1.298 1.302 630,441 +0.01(+0.73%)
Dec 15, 2011 1.326 1.334 1.284 1.292 748,227 +0.00(+0.10%)
Dec 14, 2011 1.318 1.333 1.276 1.291 897,349 -0.03(-2.52%)
Dec 13, 2011 1.403 1.406 1.314 1.325 879,438 -0.06(-4.41%)
Dec 12, 2011 1.417 1.417 1.351 1.386 1,972,175 -0.09(-6.10%)
Dec 09, 2011 1.402 1.483 1.391 1.476 1,135,779 +0.04(+2.79%)
Dec 08, 2011 1.513 1.535 1.433 1.435 1,012,322 -0.10(-6.38%)
Dec 07, 2011 1.503 1.543 1.472 1.533 1,747,002 +0.02(+1.64%)
Dec 06, 2011 1.502 1.524 1.492 1.509 2,375,941 +0.01(+0.88%)
Dec 05, 2011 1.510 1.525 1.480 1.495 2,209,781 +0.03(+2.11%)
Dec 02, 2011 1.506 1.516 1.459 1.464 1,436,301 -0.02(-1.03%)
Dec 01, 2011 1.469 1.483 1.435 1.480 995,115 +0.01(+0.53%)
Nov 30, 2011 1.393 1.472 1.393 1.472 3,307,583 +0.15(+11.58%)
Nov 29, 2011 1.331 1.360 1.315 1.319 1,696,592 -0.01(-0.56%)
Nov 28, 2011 1.318 1.342 1.304 1.327 1,667,339 +0.08(+6.49%)
Nov 25, 2011 1.252 1.300 1.246 1.246 2,234,381 -0.02(-1.79%)
Nov 23, 2011 1.320 1.321 1.268 1.268 1,510,462 -0.08(-5.62%)
Nov 22, 2011 1.374 1.391 1.328 1.344 2,729,442 -0.04(-2.89%)
Nov 21, 2011 1.411 1.421 1.355 1.384 2,932,585 -0.07(-4.88%)
Nov 18, 2011 1.476 1.484 1.440 1.455 1,999,368 -0.02(-1.37%)
Nov 17, 2011 1.584 1.584 1.440 1.475 4,208,907 -0.11(-7.05%)
Nov 16, 2011 1.597 1.659 1.582 1.587 4,950,736 -0.04(-2.34%)
Nov 15, 2011 1.570 1.641 1.563 1.625 2,370,609 +0.06(+3.71%)
Nov 14, 2011 1.588 1.615 1.547 1.567 1,500,719 -0.03(-1.99%)
Nov 11, 2011 1.532 1.609 1.532 1.598 2,530,080 +0.10(+6.69%)
Nov 10, 2011 1.513 1.519 1.459 1.498 1,156,331 +0.02(+1.51%)
Nov 09, 2011 1.539 1.544 1.473 1.476 3,818,713 -0.14(-8.63%)
Nov 08, 2011 1.603 1.620 1.560 1.615 2,708,890 +0.03(+2.14%)
Nov 07, 2011 1.556 1.585 1.523 1.582 2,360,963 +0.01(+0.66%)
Nov 04, 2011 1.539 1.584 1.526 1.571 1,177,343 +0.01(+0.85%)
Nov 03, 2011 1.508 1.564 1.445 1.558 2,986,873 +0.09(+5.98%)
Nov 02, 2011 1.501 1.501 1.445 1.470 2,313,874 +0.01(+0.37%)
Nov 01, 2011 1.492 1.509 1.454 1.465 4,060,949 -0.10(-6.28%)
Oct 31, 2011 1.596 1.614 1.563 1.563 1,308,482 -0.08(-4.78%)
Oct 28, 2011 1.629 1.643 1.617 1.641 1,227,608 -0.00(-0.15%)
Oct 27, 2011 1.620 1.662 1.597 1.644 2,824,931 +0.09(+6.01%)
Oct 26, 2011 1.548 1.568 1.485 1.551 2,205,661 +0.02(+1.60%)
Oct 25, 2011 1.541 1.580 1.519 1.526 3,866,918 -0.04(-2.50%)
Oct 24, 2011 1.482 1.576 1.482 1.565 5,876,053 +0.09(+5.92%)
Oct 21, 2011 1.455 1.511 1.455 1.478 2,530,686 +0.07(+4.61%)
Oct 20, 2011 1.441 1.441 1.368 1.413 4,876,842 -0.04(-3.08%)
Oct 19, 2011 1.484 1.510 1.455 1.458 3,056,648 -0.02(-1.40%)
Oct 18, 2011 1.433 1.490 1.401 1.478 3,443,861 +0.05(+3.29%)
Oct 17, 2011 1.476 1.487 1.421 1.431 2,089,258 -0.06(-4.22%)
Oct 14, 2011 1.493 1.500 1.453 1.494 2,335,831 +0.02(+1.49%)
Oct 13, 2011 1.392 1.482 1.392 1.473 2,191,653 +0.07(+4.63%)
Oct 12, 2011 1.404 1.441 1.404 1.407 3,609,245 +0.02(+1.25%)
Oct 11, 2011 1.373 1.400 1.365 1.390 2,778,422 +0.00(+0.12%)
Oct 10, 2011 1.357 1.398 1.357 1.388 2,525,572 +0.07(+5.16%)
Oct 07, 2011 1.302 1.347 1.287 1.320 1,498,441 +0.02(+1.52%)
Oct 06, 2011 1.281 1.301 1.266 1.301 9,418,456 +0.03(+2.34%)
Oct 05, 2011 1.201 1.281 1.172 1.271 5,160,350 +0.08(+6.57%)
Oct 04, 2011 1.084 1.197 1.082 1.192 2,457,373 +0.09(+7.80%)
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.