Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.382 3.567 3.368 3.567 71,545 +0.12(+3.36%)
Jun 29, 2016 3.348 3.451 3.342 3.451 88,831 +0.16(+5.01%)
Jun 28, 2016 3.230 3.290 3.216 3.286 113,092 +0.16(+5.26%)
Jun 27, 2016 3.285 3.285 3.120 3.122 143,882 -0.21(-6.28%)
Jun 24, 2016 3.482 3.536 3.331 3.331 183,426 -0.40(-10.73%)
Jun 23, 2016 3.661 3.731 3.651 3.731 65,857 +0.16(+4.38%)
Jun 22, 2016 3.575 3.575 3.575 3.575 13,032 +0.02(+0.66%)
Jun 21, 2016 3.552 3.552 3.552 3.552 10,773 -0.04(-1.23%)
Jun 20, 2016 3.524 3.596 3.524 3.596 9,312 +0.10(+2.84%)
Jun 17, 2016 3.497 3.497 3.497 3.497 4,755 -0.02(-0.46%)
Jun 16, 2016 3.411 3.513 3.409 3.513 68,952 -0.02(-0.57%)
Jun 15, 2016 3.515 3.533 3.515 3.533 15,479 -0.01(-0.39%)
Jun 14, 2016 3.513 3.547 3.478 3.547 91,019 +0.01(+0.39%)
Jun 13, 2016 3.514 3.613 3.514 3.533 40,890 -0.04(-1.15%)
Jun 10, 2016 3.544 3.574 3.542 3.574 30,661 -0.01(-0.28%)
Jun 09, 2016 3.560 3.606 3.557 3.584 36,358 -0.04(-1.08%)
Jun 08, 2016 3.676 3.676 3.603 3.623 61,967 -0.02(-0.56%)
Jun 07, 2016 3.618 3.660 3.605 3.643 108,282 +0.02(+0.68%)
Jun 06, 2016 3.589 3.619 3.568 3.619 34,996 +0.02(+0.61%)
Jun 03, 2016 3.593 3.630 3.547 3.597 113,830 +0.04(+1.11%)
Jun 02, 2016 3.555 3.566 3.528 3.558 522,763 -0.03(-0.85%)
Jun 01, 2016 3.524 3.588 3.524 3.588 84,506 +0.03(+0.98%)
May 31, 2016 3.590 3.590 3.509 3.553 48,519 +0.05(+1.50%)
May 27, 2016 3.537 3.501 3.501 3.501 193,184 +0.03(+0.80%)
May 26, 2016 3.486 3.516 3.473 3.473 234,595 +0.02(+0.53%)
May 25, 2016 3.462 3.477 3.436 3.454 91,341 +0.03(+0.82%)
May 24, 2016 3.287 3.426 3.287 3.426 77,273 +0.15(+4.44%)
May 23, 2016 3.234 3.303 3.234 3.281 58,525 +0.05(+1.51%)
May 20, 2016 3.087 3.243 3.087 3.232 595,901 +0.19(+6.22%)
May 19, 2016 3.028 3.042 3.018 3.042 43,293 -0.04(-1.22%)
May 18, 2016 3.069 3.137 3.058 3.080 110,164 +0.07(+2.25%)
May 17, 2016 3.066 3.066 3.006 3.012 37,547 -0.07(-2.26%)
May 16, 2016 2.982 3.102 2.982 3.082 88,567 +0.10(+3.40%)
May 13, 2016 2.986 3.028 2.964 2.981 108,604 +0.03(+0.98%)
May 12, 2016 3.026 3.026 2.920 2.951 72,840 -0.09(-2.99%)
May 11, 2016 3.021 3.078 3.021 3.042 63,082 -0.02(-0.81%)
May 10, 2016 2.966 3.068 2.966 3.067 311,201 +0.10(+3.33%)
May 09, 2016 2.982 3.022 2.968 2.968 309,021 -0.02(-0.68%)
May 06, 2016 2.934 2.990 2.907 2.989 1,307,788 +0.00(+0.04%)
May 05, 2016 2.981 3.016 2.977 2.987 111,205 +0.00(+0.14%)
May 04, 2016 2.985 3.036 2.952 2.983 446,306 -0.05(-1.77%)
May 03, 2016 3.044 3.050 3.007 3.037 117,818 -0.06(-1.89%)
May 02, 2016 3.020 3.096 3.020 3.096 153,953 +0.07(+2.24%)
Apr 29, 2016 3.230 3.230 2.994 3.028 298,792 -0.20(-6.20%)
Apr 28, 2016 3.420 3.420 3.201 3.228 131,910 -0.14(-4.26%)
Apr 27, 2016 3.320 3.372 3.230 3.372 79,676 +0.08(+2.33%)
Apr 26, 2016 3.263 3.369 3.263 3.295 925,034 +0.05(+1.56%)
Apr 25, 2016 3.313 3.313 3.243 3.244 92,357 -0.07(-2.11%)
Apr 22, 2016 3.315 3.354 3.257 3.314 230,335 +0.01(+0.23%)
Apr 21, 2016 3.293 3.319 3.261 3.306 151,798 -0.04(-1.24%)
Apr 20, 2016 3.266 3.360 3.245 3.348 209,358 +0.07(+2.14%)
Apr 19, 2016 3.309 3.347 3.226 3.278 161,383 -0.04(-1.22%)
Apr 18, 2016 3.327 3.335 3.282 3.318 387,880 -0.00(-0.11%)
Apr 15, 2016 3.400 3.400 3.322 3.322 122,944 -0.06(-1.66%)
Apr 14, 2016 3.396 3.396 3.316 3.378 233,332 -0.02(-0.50%)
Apr 13, 2016 3.290 3.413 3.290 3.395 306,222 +0.13(+3.88%)
Apr 12, 2016 3.341 3.341 3.186 3.268 568,038 -0.01(-0.20%)
Apr 11, 2016 3.323 3.366 3.274 3.274 405,366 +0.00(+0.12%)
Apr 08, 2016 3.295 3.323 3.245 3.270 786,981 +0.05(+1.61%)
Apr 07, 2016 3.219 3.219 3.219 3.219 4,681 -0.09(-2.78%)
Apr 06, 2016 3.259 3.311 3.259 3.311 25,436 +0.04(+1.32%)
Apr 05, 2016 3.289 3.289 3.268 3.268 28,705 -0.04(-1.31%)
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.