Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 3.530 3.545 3.445 3.464 298,309 -0.05(-1.36%)
Jun 28, 2007 3.540 3.562 3.500 3.511 346,814 -0.02(-0.57%)
Jun 27, 2007 3.350 3.534 3.350 3.532 531,135 +0.15(+4.39%)
Jun 26, 2007 3.443 3.443 3.371 3.383 140,666 -0.06(-1.64%)
Jun 25, 2007 3.529 3.543 3.411 3.440 780,939 -0.09(-2.47%)
Jun 22, 2007 3.605 3.608 3.499 3.527 608,744 -0.10(-2.85%)
Jun 21, 2007 3.503 3.630 3.503 3.630 499,607 +0.18(+5.32%)
Jun 20, 2007 3.509 3.533 3.447 3.447 366,216 -0.04(-1.04%)
Jun 19, 2007 3.484 3.501 3.447 3.483 155,217 -0.06(-1.62%)
Jun 18, 2007 3.537 3.551 3.482 3.540 392,894 +0.01(+0.23%)
Jun 15, 2007 3.515 3.538 3.472 3.532 516,584 +0.15(+4.43%)
Jun 14, 2007 3.299 3.416 3.299 3.382 184,321 +0.11(+3.46%)
Jun 13, 2007 3.238 3.271 3.209 3.269 160,068 +0.10(+3.05%)
Jun 12, 2007 3.142 3.206 3.139 3.172 186,746 -0.02(-0.65%)
Jun 11, 2007 3.217 3.223 3.191 3.193 167,344 -0.02(-0.55%)
Jun 08, 2007 3.101 3.211 3.073 3.211 623,296 +0.16(+5.37%)
Jun 07, 2007 3.132 3.132 3.047 3.047 303,159 -0.13(-4.04%)
Jun 06, 2007 3.218 3.218 3.148 3.175 235,251 -0.06(-1.97%)
Jun 05, 2007 3.268 3.268 3.199 3.239 164,918 -0.05(-1.49%)
Jun 04, 2007 3.264 3.320 3.264 3.288 235,251 -0.01(-0.36%)
Jun 01, 2007 3.280 3.330 3.280 3.300 237,677 +0.06(+1.78%)
May 31, 2007 3.212 3.243 3.195 3.243 101,861 +0.08(+2.68%)
May 30, 2007 3.137 3.162 3.125 3.158 291,033 -0.04(-1.18%)
May 29, 2007 3.194 3.202 3.194 3.196 138,240 +0.05(+1.51%)
May 25, 2007 3.158 3.173 3.130 3.148 72,758 +0.05(+1.57%)
May 24, 2007 3.220 3.236 3.079 3.099 470,503 -0.15(-4.53%)
May 23, 2007 3.328 3.333 3.247 3.247 167,344 -0.10(-3.07%)
May 22, 2007 3.316 3.378 3.312 3.349 155,217 +0.07(+2.01%)
May 21, 2007 3.313 3.386 3.280 3.283 186,746 -0.02(-0.56%)
May 18, 2007 3.341 3.341 3.262 3.302 80,034 +0.02(+0.69%)
May 17, 2007 3.320 3.320 3.279 3.279 67,907 -0.04(-1.16%)
May 16, 2007 3.298 3.318 3.247 3.318 97,011 +0.01(+0.31%)
May 15, 2007 3.360 3.385 3.301 3.307 244,952 -0.08(-2.27%)
May 14, 2007 3.451 3.459 3.364 3.384 220,700 -0.04(-1.22%)
May 11, 2007 3.382 3.426 3.355 3.426 329,837 +0.09(+2.69%)
May 10, 2007 3.431 3.465 3.304 3.336 344,389 -0.12(-3.38%)
May 09, 2007 3.331 3.455 3.331 3.452 118,838 +0.13(+3.96%)
May 08, 2007 3.286 3.321 3.262 3.321 16,976 +0.00(+0.02%)
May 07, 2007 3.343 3.355 3.320 3.320 58,206 -0.01(-0.45%)
May 04, 2007 3.310 3.346 3.292 3.335 70,333 +0.06(+1.79%)
May 03, 2007 3.311 3.336 3.276 3.276 218,274 +0.01(+0.37%)
May 02, 2007 3.241 3.296 3.239 3.264 242,527 +0.04(+1.10%)
May 01, 2007 3.188 3.229 3.125 3.229 111,562 +0.03(+1.05%)
Apr 30, 2007 3.241 3.271 3.196 3.196 436,549 -0.09(-2.64%)
Apr 27, 2007 3.321 3.333 3.257 3.282 240,102 -0.07(-1.97%)
Apr 26, 2007 3.361 3.377 3.324 3.348 368,642 -0.04(-1.04%)
Apr 25, 2007 3.320 3.383 3.292 3.383 201,297 +0.08(+2.50%)
Apr 24, 2007 3.272 3.339 3.233 3.301 535,986 +0.14(+4.59%)
Apr 23, 2007 3.175 3.175 3.144 3.156 65,482 -0.04(-1.39%)
Apr 20, 2007 3.247 3.247 3.152 3.200 84,884 +0.03(+0.83%)
Apr 19, 2007 3.056 3.203 3.051 3.174 242,527 +0.07(+2.37%)
Apr 18, 2007 3.057 3.125 3.050 3.101 274,056 +0.12(+4.16%)
Apr 17, 2007 2.965 2.982 2.963 2.977 184,321 +0.04(+1.28%)
Apr 16, 2007 2.934 2.964 2.934 2.939 143,091 +0.03(+1.01%)
Apr 13, 2007 2.900 2.910 2.900 2.910 58,206 -0.02(-0.69%)
Apr 12, 2007 2.878 2.930 2.878 2.930 26,678 +0.04(+1.38%)
Apr 11, 2007 2.947 2.947 2.885 2.890 259,504 -0.05(-1.70%)
Apr 10, 2007 2.876 2.940 2.876 2.940 65,482 +0.07(+2.38%)
Apr 09, 2007 2.879 2.892 2.853 2.872 53,356 +0.02(+0.72%)
Apr 05, 2007 2.845 2.851 2.837 2.851 72,758 +0.04(+1.24%)
Apr 04, 2007 2.800 2.818 2.800 2.816 63,057 +0.04(+1.41%)
Apr 03, 2007 2.738 2.779 2.738 2.777 55,781 +0.06(+2.09%)
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.