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

Ultra Semiconductors 2X ETF (NY: USD )

91.88 +2.32 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Nov 28, 2008 0.5178 0.5272 0.5004 0.5096 5,508,046 -0.01(-1.58%)
Nov 26, 2008 0.4338 0.5213 0.4245 0.5178 22,192,852 +0.06(+12.74%)
Nov 25, 2008 0.4873 0.4881 0.4432 0.4593 9,258,635 -0.01(-3.04%)
Nov 24, 2008 0.4506 0.4846 0.4362 0.4737 15,560,825 +0.05(+11.08%)
Nov 21, 2008 0.4295 0.4295 0.3686 0.4264 13,876,916 +0.02(+4.00%)
Nov 20, 2008 0.4034 0.4510 0.3831 0.4100 13,966,084 -0.01(-2.14%)
Nov 19, 2008 0.4784 0.4873 0.4159 0.4190 10,193,293 -0.06(-12.41%)
Nov 18, 2008 0.4987 0.5155 0.4467 0.4784 14,675,797 -0.02(-3.16%)
Nov 17, 2008 0.4924 0.5272 0.4924 0.4940 7,830,759 -0.03(-5.52%)
Nov 14, 2008 0.5857 0.5857 0.5147 0.5228 16,932,236 -0.08(-13.79%)
Nov 13, 2008 0.5369 0.6064 0.4787 0.6064 18,491,482 +0.07(+13.52%)
Nov 12, 2008 0.5713 0.5807 0.5311 0.5342 7,653,318 -0.05(-8.92%)
Nov 11, 2008 0.6021 0.6124 0.5623 0.5865 7,214,158 -0.03(-4.70%)
Nov 10, 2008 0.6869 0.6869 0.6021 0.6154 11,146,516 -0.04(-5.85%)
Nov 07, 2008 0.6174 0.6580 0.6174 0.6537 9,771,547 +0.04(+6.22%)
Nov 06, 2008 0.7029 0.7029 0.6076 0.6154 10,611,991 -0.11(-14.76%)
Nov 05, 2008 0.7829 0.7997 0.7185 0.7220 7,590,936 -0.09(-11.09%)
Nov 04, 2008 0.7935 0.8220 0.7759 0.8121 11,989,521 +0.05(+7.26%)
Nov 03, 2008 0.7966 0.8013 0.7517 0.7572 5,520,517 -0.02(-2.16%)
Oct 31, 2008 0.7384 0.7986 0.6912 0.7739 12,196,258 +0.02(+3.32%)
Oct 30, 2008 0.7201 0.7615 0.6525 0.7491 14,587,422 +0.08(+11.65%)
Oct 29, 2008 0.7017 0.7216 0.6642 0.6709 12,584,636 -0.04(-6.27%)
Oct 28, 2008 0.6428 0.7201 0.5994 0.7158 12,984,435 +0.12(+19.18%)
Oct 27, 2008 0.6123 0.6553 0.5744 0.6006 13,723,854 -0.00(-0.32%)
Oct 24, 2008 0.5307 0.6420 0.5272 0.6025 8,212,171 -0.01(-2.28%)
Oct 23, 2008 0.6412 0.6568 0.5666 0.6166 10,289,734 -0.03(-3.95%)
Oct 22, 2008 0.6830 0.7021 0.5971 0.6420 10,225,227 -0.06(-8.56%)
Oct 21, 2008 0.7232 0.7490 0.6982 0.7021 6,747,419 -0.07(-9.11%)
Oct 20, 2008 0.7747 0.7747 0.7389 0.7725 6,467,877 +0.04(+5.34%)
Oct 17, 2008 0.7552 0.7954 0.7082 0.7333 7,612,011 -0.02(-2.80%)
Oct 16, 2008 0.7443 0.7662 0.6256 0.7544 15,326,124 +0.07(+10.09%)
Oct 15, 2008 0.7654 0.8302 0.6830 0.6853 11,603,653 -0.12(-14.60%)
Oct 14, 2008 0.9622 0.9684 0.7947 0.8025 14,927,554 -0.10(-10.65%)
Oct 13, 2008 0.8396 0.9013 0.7958 0.8981 12,276,105 +0.16(+21.05%)
Oct 10, 2008 0.7267 0.8525 0.6599 0.7419 20,388,302 -0.04(-4.85%)
Oct 09, 2008 0.8724 0.8950 0.7630 0.7797 7,983,001 -0.04(-5.41%)
Oct 08, 2008 0.7786 0.8978 0.7786 0.8243 10,856,680 -0.00(-0.42%)
Oct 07, 2008 0.9466 0.9739 0.8200 0.8279 4,813,391 -0.12(-12.76%)
Oct 06, 2008 0.9614 0.9673 0.8403 0.9489 9,403,579 -0.05(-5.37%)
Oct 03, 2008 1.074 1.100 0.9946 1.003 6,251,613 -0.03(-3.02%)
Oct 02, 2008 1.142 1.142 1.015 1.034 6,575,739 -0.13(-11.01%)
Oct 01, 2008 1.152 1.182 1.117 1.162 4,316,638 -0.00(-0.19%)
Sep 30, 2008 1.132 1.191 1.077 1.164 6,853,924 +0.07(+6.73%)
Sep 29, 2008 1.278 1.278 1.053 1.091 12,483,636 -0.21(-16.23%)
Sep 26, 2008 1.227 1.302 1.219 1.302 0 +0.03(+2.08%)
Sep 25, 2008 1.268 1.314 1.241 1.275 8,291,890 +0.02(+1.55%)
Sep 24, 2008 1.288 1.293 1.237 1.256 7,700,668 +0.01(+0.50%)
Sep 23, 2008 1.289 1.308 1.223 1.250 5,950,586 -0.03(-2.05%)
Sep 22, 2008 1.377 1.377 1.258 1.276 5,653,016 -0.12(-8.32%)
Sep 19, 2008 1.411 1.555 1.351 1.391 0 +0.04(+3.11%)
Sep 18, 2008 1.270 1.361 1.167 1.350 18,647,720 +0.12(+10.06%)
Sep 17, 2008 1.279 1.355 1.222 1.226 13,987,493 -0.08(-5.85%)
Sep 16, 2008 1.258 1.337 1.211 1.302 13,327,256 +0.01(+0.85%)
Sep 15, 2008 1.328 1.376 1.282 1.291 16,020,677 -0.10(-7.05%)
Sep 12, 2008 1.367 1.391 1.319 1.389 10,598,777 +0.01(+0.42%)
Sep 11, 2008 1.348 1.393 1.320 1.384 8,383,031 -0.00(-0.06%)
Sep 10, 2008 1.414 1.423 1.369 1.384 6,219,014 +0.01(+0.45%)
Sep 09, 2008 1.522 1.522 1.361 1.378 9,332,388 -0.11(-7.57%)
Sep 08, 2008 1.570 1.572 1.432 1.491 10,138,798 +0.00(+0.26%)
Sep 05, 2008 1.425 1.508 1.400 1.487 0 +0.03(+1.87%)
Sep 04, 2008 1.624 1.624 1.451 1.460 12,349,038 -0.14(-8.94%)
Sep 03, 2008 1.696 1.719 1.568 1.603 12,371,138 -0.13(-7.37%)
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.