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

Ultra Semiconductors 2X ETF (NY: USD )

107.37 -1.28 (-1.18%)
Streaming Delayed Price Updated: 3:23 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 (%)
Oct 31, 2007 3.394 3.470 3.364 3.460 1,062,271 +0.10(+2.96%)
Oct 30, 2007 3.330 3.386 3.328 3.360 1,520,648 +0.01(+0.43%)
Oct 29, 2007 3.401 3.424 3.299 3.346 664,525 +0.08(+2.41%)
Oct 26, 2007 3.312 3.328 3.217 3.267 1,280,546 +0.00(+0.04%)
Oct 25, 2007 3.376 3.376 3.172 3.266 1,884,440 -0.12(-3.53%)
Oct 24, 2007 3.424 3.447 3.245 3.386 3,962,902 -0.20(-5.62%)
Oct 23, 2007 3.571 3.587 3.468 3.587 904,628 -0.02(-0.54%)
Oct 22, 2007 3.464 3.612 3.464 3.607 1,765,601 +0.09(+2.56%)
Oct 19, 2007 3.698 3.698 3.514 3.517 1,387,258 -0.23(-6.03%)
Oct 18, 2007 3.708 3.754 3.652 3.742 368,642 +0.02(+0.41%)
Oct 17, 2007 3.763 3.763 3.656 3.727 1,205,362 +0.18(+5.13%)
Oct 16, 2007 3.549 3.614 3.526 3.545 657,250 -0.05(-1.38%)
Oct 15, 2007 3.602 3.626 3.555 3.595 552,963 +0.04(+1.24%)
Oct 12, 2007 3.546 3.587 3.540 3.551 475,354 +0.05(+1.35%)
Oct 11, 2007 3.670 3.700 3.449 3.503 1,006,489 -0.15(-4.13%)
Oct 10, 2007 3.654 3.664 3.598 3.654 320,136 -0.01(-0.22%)
Oct 09, 2007 3.687 3.687 3.587 3.662 1,011,340 -0.02(-0.64%)
Oct 08, 2007 3.652 3.711 3.652 3.686 720,307 +0.01(+0.26%)
Oct 05, 2007 3.674 3.711 3.620 3.676 2,427,702 +0.07(+1.93%)
Oct 04, 2007 3.616 3.616 3.556 3.607 337,113 -0.01(-0.32%)
Oct 03, 2007 3.762 3.762 3.574 3.618 858,548 -0.15(-3.88%)
Oct 02, 2007 3.790 3.802 3.732 3.764 1,127,753 -0.00(-0.02%)
Oct 01, 2007 3.692 3.797 3.692 3.765 249,803 +0.13(+3.61%)
Sep 28, 2007 3.670 3.694 3.631 3.634 291,033 -0.03(-0.74%)
Sep 27, 2007 3.685 3.705 3.655 3.661 407,446 +0.01(+0.18%)
Sep 26, 2007 3.715 3.752 3.628 3.654 807,617 +0.01(+0.32%)
Sep 25, 2007 3.576 3.656 3.576 3.643 354,090 +0.02(+0.61%)
Sep 24, 2007 3.661 3.700 3.600 3.621 436,549 -0.02(-0.64%)
Sep 21, 2007 3.641 3.686 3.641 3.644 291,033 +0.04(+1.12%)
Sep 20, 2007 3.582 3.636 3.569 3.604 485,055 +0.02(+0.48%)
Sep 19, 2007 3.580 3.652 3.553 3.586 1,008,915 +0.07(+1.86%)
Sep 18, 2007 3.407 3.551 3.386 3.521 1,831,084 +0.14(+4.15%)
Sep 17, 2007 3.360 3.381 3.338 3.381 237,677 -0.01(-0.38%)
Sep 14, 2007 3.360 3.426 3.359 3.394 1,821,383 -0.05(-1.51%)
Sep 13, 2007 3.492 3.493 3.440 3.446 599,043 -0.04(-1.19%)
Sep 12, 2007 3.550 3.603 3.467 3.487 911,904 -0.11(-2.94%)
Sep 11, 2007 3.525 3.630 3.511 3.593 1,173,834 +0.09(+2.55%)
Sep 10, 2007 3.603 3.620 3.461 3.504 730,008 -0.00(-0.09%)
Sep 07, 2007 3.528 3.548 3.441 3.507 4,098,718 -0.18(-4.99%)
Sep 06, 2007 3.654 3.697 3.606 3.691 526,285 +0.06(+1.70%)
Sep 05, 2007 3.658 3.668 3.586 3.629 451,101 -0.08(-2.06%)
Sep 04, 2007 3.602 3.762 3.602 3.705 790,640 +0.13(+3.67%)
Aug 31, 2007 3.526 3.581 3.505 3.574 264,355 +0.13(+3.83%)
Aug 30, 2007 3.398 3.511 3.398 3.442 426,848 +0.01(+0.42%)
Aug 29, 2007 3.307 3.433 3.290 3.428 169,769 +0.22(+6.81%)
Aug 28, 2007 3.328 3.331 3.206 3.210 244,952 -0.17(-5.15%)
Aug 27, 2007 3.411 3.411 3.373 3.384 196,447 -0.07(-1.89%)
Aug 24, 2007 3.335 3.454 3.335 3.449 402,595 +0.08(+2.42%)
Aug 23, 2007 3.409 3.414 3.328 3.367 264,355 -0.03(-0.77%)
Aug 22, 2007 3.385 3.406 3.348 3.393 152,792 +0.07(+2.12%)
Aug 21, 2007 3.300 3.357 3.300 3.323 419,572 +0.00(+0.12%)
Aug 20, 2007 3.288 3.355 3.249 3.319 317,711 +0.07(+2.25%)
Aug 17, 2007 3.505 3.505 3.134 3.246 2,000,853 +0.15(+4.96%)
Aug 16, 2007 3.134 3.152 2.903 3.092 4,367,924 -0.04(-1.32%)
Aug 15, 2007 3.224 3.286 3.134 3.134 1,338,752 -0.16(-4.86%)
Aug 14, 2007 3.401 3.435 3.290 3.294 1,816,532 -0.11(-3.29%)
Aug 13, 2007 3.422 3.454 3.400 3.406 945,858 -0.01(-0.18%)
Aug 10, 2007 3.297 3.440 3.286 3.412 514,158 -0.02(-0.55%)
Aug 09, 2007 3.445 3.558 3.381 3.431 1,527,924 -0.07(-2.06%)
Aug 08, 2007 3.438 3.577 3.422 3.503 994,363 +0.11(+3.36%)
Aug 07, 2007 3.347 3.422 3.257 3.389 1,326,626 +0.03(+0.80%)
Aug 06, 2007 3.334 3.362 3.257 3.362 671,801 +0.01(+0.41%)
Aug 03, 2007 3.377 3.475 3.341 3.349 337,113 -0.13(-3.64%)
Aug 02, 2007 3.437 3.482 3.371 3.475 458,377 +0.03(+0.87%)
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.