Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.97 +9.27 (+8.77%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.479 3.482 3.482 3.482 300,294 +0.05(+1.36%)
Aug 28, 2014 3.392 3.448 3.386 3.436 225,632 +0.01(+0.43%)
Aug 27, 2014 3.417 3.443 3.417 3.421 64,732 +0.00(+0.12%)
Aug 26, 2014 3.451 3.452 3.407 3.417 254,112 +0.01(+0.16%)
Aug 25, 2014 3.489 3.489 3.399 3.411 275,932 -0.04(-1.24%)
Aug 22, 2014 3.460 3.467 3.452 3.454 106,507 -0.01(-0.26%)
Aug 21, 2014 3.451 3.468 3.415 3.463 117,938 +0.05(+1.44%)
Aug 20, 2014 3.365 3.419 3.365 3.414 136,004 +0.05(+1.49%)
Aug 19, 2014 3.362 3.369 3.346 3.364 192,915 +0.05(+1.47%)
Aug 18, 2014 3.341 3.341 3.267 3.315 350,618 +0.02(+0.74%)
Aug 15, 2014 3.277 3.293 3.231 3.291 200,640 +0.08(+2.43%)
Aug 14, 2014 3.232 3.232 3.201 3.213 165,622 +0.00(+0.09%)
Aug 13, 2014 3.131 3.226 3.131 3.210 144,529 +0.11(+3.43%)
Aug 12, 2014 3.084 3.084 3.060 3.104 48,410 -0.02(-0.61%)
Aug 11, 2014 3.097 3.156 3.097 3.123 176,181 +0.06(+2.05%)
Aug 08, 2014 3.029 3.059 2.983 3.060 113,046 +0.05(+1.83%)
Aug 07, 2014 3.089 3.089 3.005 3.005 77,325 -0.08(-2.58%)
Aug 06, 2014 3.043 3.095 3.029 3.085 68,462 +0.02(+0.69%)
Aug 05, 2014 3.157 3.160 3.053 3.064 290,850 -0.12(-3.64%)
Aug 04, 2014 3.157 3.179 3.097 3.179 197,274 +0.06(+1.80%)
Aug 01, 2014 3.146 3.159 3.073 3.123 179,862 +0.02(+0.53%)
Jul 31, 2014 3.173 3.180 3.076 3.106 333,496 -0.12(-3.71%)
Jul 30, 2014 3.210 3.239 3.188 3.226 70,956 +0.04(+1.13%)
Jul 29, 2014 3.204 3.246 3.189 3.190 158,599 +0.00(+0.13%)
Jul 28, 2014 3.177 3.193 3.113 3.186 280,824 -0.00(-0.05%)
Jul 25, 2014 3.293 3.293 3.163 3.188 268,013 -0.12(-3.51%)
Jul 24, 2014 3.309 3.354 3.278 3.304 297,727 -0.02(-0.61%)
Jul 23, 2014 3.466 3.466 3.324 3.324 504,979 -0.16(-4.69%)
Jul 22, 2014 3.449 3.489 3.446 3.488 285,134 +0.06(+1.75%)
Jul 21, 2014 3.404 3.441 3.384 3.428 158,793 +0.03(+0.99%)
Jul 18, 2014 3.364 3.398 3.337 3.394 275,254 +0.07(+2.21%)
Jul 17, 2014 3.440 3.440 3.312 3.321 292,981 -0.15(-4.43%)
Jul 16, 2014 3.344 3.479 3.344 3.475 456,738 +0.23(+6.92%)
Jul 15, 2014 3.275 3.278 3.180 3.250 153,174 +0.00(+0.10%)
Jul 14, 2014 3.261 3.270 3.241 3.246 289,227 +0.02(+0.61%)
Jul 11, 2014 3.232 3.232 3.195 3.227 114,572 +0.02(+0.58%)
Jul 10, 2014 3.142 3.245 3.091 3.208 184,390 +0.02(+0.49%)
Jul 09, 2014 3.180 3.216 3.180 3.192 47,756 +0.01(+0.38%)
Jul 08, 2014 3.192 3.225 3.143 3.180 234,084 -0.03(-1.00%)
Jul 07, 2014 3.253 3.265 3.198 3.213 275,084 -0.04(-1.19%)
Jul 03, 2014 3.252 3.251 3.251 3.251 133,195 +0.04(+1.09%)
Jul 02, 2014 3.220 3.226 3.207 3.216 194,101 -0.00(-0.15%)
Jul 01, 2014 3.132 3.240 3.132 3.221 229,410 +0.07(+2.20%)
Jun 30, 2014 3.106 3.156 3.106 3.152 297,413 +0.06(+2.03%)
Jun 27, 2014 3.081 3.096 3.081 3.089 21,069 +0.00(+0.07%)
Jun 26, 2014 3.102 3.102 3.067 3.087 125,227 -0.03(-0.95%)
Jun 25, 2014 3.086 3.118 3.081 3.116 89,579 +0.03(+0.89%)
Jun 24, 2014 3.082 3.168 3.069 3.089 160,134 -0.01(-0.26%)
Jun 23, 2014 3.117 3.134 3.090 3.097 235,042 -0.01(-0.22%)
Jun 20, 2014 3.122 3.122 3.090 3.104 124,702 +0.02(+0.75%)
Jun 19, 2014 3.090 3.090 3.059 3.081 117,993 -0.01(-0.34%)
Jun 18, 2014 3.106 3.121 3.027 3.091 247,491 -0.03(-1.02%)
Jun 17, 2014 3.089 3.135 3.081 3.123 136,642 +0.04(+1.34%)
Jun 16, 2014 3.075 3.098 3.053 3.082 215,837 +0.02(+0.62%)
Jun 13, 2014 3.010 3.068 3.010 3.063 321,842 +0.16(+5.43%)
Jun 12, 2014 2.938 2.938 2.893 2.905 153,643 -0.01(-0.37%)
Jun 11, 2014 2.928 2.939 2.911 2.916 122,110 +0.01(+0.33%)
Jun 10, 2014 2.872 2.908 2.855 2.906 161,611 +0.06(+2.09%)
Jun 06, 2014 2.835 2.864 2.834 2.847 137,659 +0.03(+1.22%)
Jun 05, 2014 2.795 2.813 2.772 2.813 166,552 +0.03(+1.07%)
Jun 04, 2014 2.771 2.794 2.756 2.783 244,463 +0.03(+1.05%)
Jun 03, 2014 2.711 2.754 2.711 2.754 253,303 +0.06(+2.14%)
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.