Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.