Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

115.97 +10.27 (+9.72%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.491 3.491 3.417 3.434 786,479 -0.06(-1.69%)
Sep 29, 2014 3.370 3.493 3.370 3.493 139,414 +0.07(+2.10%)
Sep 26, 2014 3.399 3.437 3.383 3.421 52,113 +0.06(+1.73%)
Sep 25, 2014 3.471 3.471 3.327 3.363 235,626 -0.12(-3.40%)
Sep 24, 2014 3.436 3.487 3.423 3.481 142,804 +0.06(+1.90%)
Sep 23, 2014 3.387 3.438 3.387 3.416 180,225 -0.02(-0.50%)
Sep 22, 2014 3.515 3.515 3.417 3.433 152,230 -0.09(-2.50%)
Sep 19, 2014 3.592 3.593 3.502 3.521 125,203 -0.06(-1.70%)
Sep 18, 2014 3.548 3.582 3.510 3.582 173,444 +0.08(+2.19%)
Sep 17, 2014 3.492 3.542 3.480 3.505 180,515 +0.04(+1.06%)
Sep 16, 2014 3.315 3.471 3.315 3.469 127,746 +0.11(+3.27%)
Sep 15, 2014 3.430 3.449 3.350 3.359 383,771 -0.07(-1.95%)
Sep 12, 2014 3.499 3.499 3.423 3.426 230,597 -0.07(-1.90%)
Sep 11, 2014 3.482 3.498 3.454 3.492 95,513 -0.01(-0.35%)
Sep 10, 2014 3.526 3.526 3.466 3.504 132,493 +0.01(+0.21%)
Sep 09, 2014 3.590 3.590 3.492 3.497 144,093 -0.07(-2.08%)
Sep 08, 2014 3.551 3.602 3.548 3.571 253,289 +0.03(+0.72%)
Sep 05, 2014 3.518 3.547 3.510 3.545 160,318 +0.04(+1.25%)
Sep 04, 2014 3.513 3.557 3.488 3.502 938,300 +0.03(+0.80%)
Sep 03, 2014 3.502 3.502 3.462 3.474 303,830 +0.01(+0.32%)
Sep 02, 2014 3.524 3.524 3.431 3.463 375,828 -0.02(-0.55%)
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%)
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.