Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.72 10.78 10.59 10.59 103,396 +0.04(+0.35%)
Jun 28, 2018 10.33 10.58 10.32 10.56 88,566 +0.19(+1.86%)
Jun 27, 2018 10.99 11.02 10.36 10.36 89,163 -0.53(-4.89%)
Jun 26, 2018 10.93 11.01 10.86 10.90 80,135 +0.02(+0.20%)
Jun 25, 2018 11.27 11.27 10.60 10.87 235,806 -0.74(-6.40%)
Jun 22, 2018 11.94 11.94 11.62 11.62 44,555 -0.21(-1.76%)
Jun 21, 2018 12.35 12.39 11.81 11.83 166,632 -0.33(-2.70%)
Jun 20, 2018 12.06 12.24 12.04 12.15 87,433 +0.12(+1.01%)
Jun 19, 2018 11.85 12.03 11.65 12.03 229,607 -0.19(-1.54%)
Jun 18, 2018 12.35 12.35 12.01 12.22 365,833 -0.37(-2.95%)
Jun 15, 2018 12.63 12.64 12.59 85,770 -0.05(-0.43%)
Jun 14, 2018 12.55 12.78 12.52 12.64 78,684 +0.17(+1.39%)
Jun 13, 2018 12.60 12.75 12.47 12.47 116,311 -0.05(-0.37%)
Jun 12, 2018 12.51 12.54 12.33 12.52 88,463 +0.09(+0.69%)
Jun 11, 2018 12.49 12.57 12.35 12.43 85,169 -0.10(-0.78%)
Jun 08, 2018 12.50 12.56 12.37 12.53 74,825 -0.22(-1.76%)
Jun 07, 2018 13.01 13.01 12.58 12.76 113,218 -0.24(-1.84%)
Jun 06, 2018 12.99 12.99 119,413 +0.16(+1.28%)
Jun 05, 2018 12.90 12.90 12.70 12.83 94,842 +0.08(+0.63%)
Jun 04, 2018 12.65 12.78 12.56 12.75 168,587 +0.17(+1.32%)
Jun 01, 2018 12.16 12.58 12.16 12.58 183,993 +0.57(+4.72%)
May 31, 2018 12.18 12.27 12.00 12.02 116,225 -0.22(-1.80%)
May 30, 2018 12.23 12.41 12.18 12.24 81,069 +0.16(+1.32%)
May 29, 2018 11.97 12.27 11.93 12.08 119,315 -0.06(-0.52%)
May 25, 2018 12.14 12.14 12.14 0 +0.24(+1.99%)
May 24, 2018 11.95 11.96 11.68 11.90 189,856 +0.06(+0.52%)
May 23, 2018 11.37 11.85 11.37 11.84 105,935 +0.22(+1.91%)
May 22, 2018 11.71 11.81 11.55 11.62 116,062 +0.11(+0.91%)
May 21, 2018 11.58 11.76 11.39 11.52 148,468 +0.22(+1.94%)
May 18, 2018 11.47 11.48 11.24 11.30 111,913 -0.37(-3.20%)
May 17, 2018 11.76 11.89 11.51 11.67 135,456 -0.03(-0.28%)
May 16, 2018 11.55 11.76 11.53 11.70 106,855 +0.31(+2.70%)
May 15, 2018 11.66 11.67 11.29 11.40 150,064 -0.38(-3.22%)
May 14, 2018 11.84 11.92 11.78 11.78 180,187 +0.23(+2.02%)
May 11, 2018 11.57 11.78 11.50 11.54 86,233 -0.20(-1.67%)
May 10, 2018 11.42 11.74 11.42 11.74 286,417 +0.42(+3.75%)
May 09, 2018 10.97 11.31 10.97 11.31 219,308 +0.35(+3.18%)
May 08, 2018 10.91 10.97 10.78 10.97 179,389 +0.11(+1.05%)
May 07, 2018 10.61 10.92 10.61 10.85 367,777 +0.27(+2.56%)
May 04, 2018 9.922 10.59 9.922 10.58 650,745 +0.50(+4.99%)
May 03, 2018 9.764 10.15 9.689 10.08 128,693 +0.08(+0.80%)
May 02, 2018 10.24 10.24 9.958 9.997 108,291 -0.17(-1.67%)
May 01, 2018 9.786 10.17 9.786 10.17 521,143 +0.34(+3.48%)
Apr 30, 2018 10.07 10.18 9.727 9.825 118,750 -0.26(-2.60%)
Apr 27, 2018 10.50 10.50 9.982 10.09 170,441 -0.09(-0.85%)
Apr 26, 2018 10.03 10.19 9.958 10.17 111,127 +0.53(+5.45%)
Apr 25, 2018 9.749 9.876 9.416 9.649 119,204 -0.08(-0.82%)
Apr 24, 2018 9.992 10.29 9.597 9.729 246,437 -0.13(-1.33%)
Apr 23, 2018 10.34 10.34 9.835 9.860 89,805 -0.32(-3.11%)
Apr 20, 2018 10.36 10.43 10.08 10.18 180,568 -0.24(-2.32%)
Apr 19, 2018 10.88 10.88 10.33 10.42 243,024 -0.91(-8.03%)
Apr 18, 2018 11.35 11.43 11.11 11.33 106,291 -0.11(-0.94%)
Apr 17, 2018 11.33 11.48 11.23 11.44 113,545 +0.45(+4.12%)
Apr 16, 2018 10.94 11.02 10.92 10.98 61,928 +0.04(+0.39%)
Apr 13, 2018 11.32 11.32 10.87 10.94 95,636 -0.14(-1.24%)
Apr 12, 2018 10.76 11.16 10.76 11.08 388,731 +0.49(+4.59%)
Apr 11, 2018 10.51 10.72 10.51 10.59 77,714 -0.03(-0.27%)
Apr 10, 2018 10.49 10.73 10.32 10.62 213,797 +0.67(+6.71%)
Apr 09, 2018 10.02 10.49 9.935 9.952 140,367 +0.10(+1.04%)
Apr 06, 2018 10.14 10.29 9.698 9.849 198,428 -0.58(-5.56%)
Apr 05, 2018 10.74 10.78 10.43 10.43 84,514 -0.22(-2.03%)
Apr 04, 2018 9.798 10.70 9.776 10.65 155,919 +0.27(+2.59%)
Apr 03, 2018 10.23 10.45 10.06 10.38 174,786 +0.34(+3.43%)
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.