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 (%)
Feb 29, 2008 1.863 1.870 1.796 1.801 2,309,345 -0.10(-5.22%)
Feb 28, 2008 1.965 1.965 1.884 1.901 1,418,964 -0.09(-4.46%)
Feb 27, 2008 1.913 2.008 1.910 1.989 3,000,030 +0.03(+1.60%)
Feb 26, 2008 1.877 1.990 1.876 1.958 3,466,104 +0.07(+3.98%)
Feb 25, 2008 1.867 1.889 1.794 1.883 1,196,171 +0.03(+1.52%)
Feb 22, 2008 1.867 1.870 1.774 1.855 1,920,736 +0.00(+0.26%)
Feb 21, 2008 1.891 1.969 1.845 1.850 2,822,052 -0.02(-1.19%)
Feb 20, 2008 1.810 1.902 1.778 1.872 2,990,248 +0.07(+3.65%)
Feb 19, 2008 1.875 1.904 1.796 1.806 1,961,095 -0.03(-1.57%)
Feb 18, 2008 1.865 1.905 1.812 1.835 0 +0.00(+0.00%)
Feb 15, 2008 1.865 1.905 1.812 1.835 2,436,952 -0.06(-3.35%)
Feb 14, 2008 2.031 2.031 1.893 1.899 3,282,620 -0.12(-6.03%)
Feb 13, 2008 1.950 2.025 1.950 2.021 2,862,103 +0.12(+6.50%)
Feb 12, 2008 1.953 1.991 1.877 1.897 3,058,597 -0.03(-1.50%)
Feb 11, 2008 1.854 1.933 1.827 1.926 4,645,374 +0.08(+4.38%)
Feb 08, 2008 1.806 1.851 1.779 1.845 2,583,893 +0.06(+3.32%)
Feb 07, 2008 1.722 1.840 1.685 1.786 4,462,273 +0.03(+1.66%)
Feb 06, 2008 1.840 1.878 1.753 1.757 3,275,321 -0.08(-4.27%)
Feb 05, 2008 1.952 1.960 1.835 1.835 4,930,780 -0.16(-7.84%)
Feb 04, 2008 2.111 2.111 1.984 1.992 3,280,315 -0.09(-4.32%)
Feb 01, 2008 1.950 2.089 1.950 2.081 3,671,356 +0.16(+8.47%)
Jan 31, 2008 1.829 1.952 1.753 1.919 2,455,876 +0.04(+1.93%)
Jan 30, 2008 1.884 1.966 1.809 1.883 4,648,703 -0.01(-0.35%)
Jan 29, 2008 1.891 1.916 1.841 1.889 4,163,935 +0.02(+1.17%)
Jan 28, 2008 1.824 1.868 1.757 1.867 4,801,586 +0.04(+2.31%)
Jan 25, 2008 2.002 2.031 1.818 1.825 6,972,722 -0.08(-4.38%)
Jan 24, 2008 1.851 1.913 1.816 1.909 4,862,021 +0.11(+5.85%)
Jan 23, 2008 1.574 1.816 1.574 1.803 5,317,622 +0.11(+6.45%)
Jan 22, 2008 1.679 1.914 1.362 1.694 5,266,866 -0.07(-4.09%)
Jan 21, 2008 1.834 1.834 1.725 1.766 0 +0.00(+0.00%)
Jan 18, 2008 1.834 1.834 1.725 1.766 3,950,104 +0.04(+2.28%)
Jan 17, 2008 1.826 1.848 1.710 1.727 4,982,125 -0.07(-3.93%)
Jan 16, 2008 1.954 1.972 1.711 1.797 7,330,677 -0.19(-9.55%)
Jan 15, 2008 2.107 2.107 1.965 1.987 3,764,443 -0.13(-6.11%)
Jan 14, 2008 1.984 2.122 1.984 2.116 3,085,819 +0.14(+7.20%)
Jan 11, 2008 2.050 2.050 1.949 1.974 3,817,580 -0.10(-4.89%)
Jan 10, 2008 2.068 2.130 2.023 2.076 4,951,395 -0.01(-0.64%)
Jan 09, 2008 2.073 2.114 1.984 2.089 3,896,378 +0.04(+1.89%)
Jan 08, 2008 2.175 2.208 2.039 2.050 3,277,882 -0.10(-4.86%)
Jan 07, 2008 2.207 2.257 2.104 2.155 3,669,538 -0.05(-2.15%)
Jan 04, 2008 2.370 2.370 2.167 2.202 4,975,697 -0.29(-11.61%)
Jan 03, 2008 2.584 2.584 2.466 2.492 1,994,898 -0.10(-3.84%)
Jan 02, 2008 2.741 2.759 2.534 2.591 2,430,242 -0.18(-6.54%)
Jan 01, 2008 2.814 2.827 2.773 2.773 673,502 +0.00(+0.00%)
Dec 31, 2007 2.814 2.827 2.773 2.773 673,502 -0.03(-1.05%)
Dec 28, 2007 2.858 2.858 2.792 2.802 471,195 -0.03(-0.95%)
Dec 27, 2007 2.931 2.931 2.829 2.829 335,470 -0.12(-3.96%)
Dec 26, 2007 2.929 2.952 2.917 2.946 184,380 -0.01(-0.40%)
Dec 24, 2007 2.891 2.957 2.891 2.957 176,698 +0.08(+2.91%)
Dec 21, 2007 2.856 2.887 2.841 2.874 509,608 +0.07(+2.55%)
Dec 20, 2007 2.784 2.803 2.724 2.802 432,782 -0.07(-2.39%)
Dec 19, 2007 2.820 2.894 2.820 2.871 409,735 +0.04(+1.30%)
Dec 18, 2007 2.845 2.870 2.772 2.834 7,114,029 +0.02(+0.81%)
Dec 17, 2007 2.902 2.902 2.811 2.811 732,401 -0.12(-4.01%)
Dec 14, 2007 2.972 2.987 2.927 2.929 361,079 -0.10(-3.29%)
Dec 13, 2007 3.071 3.072 2.964 3.028 558,264 -0.04(-1.40%)
Dec 12, 2007 3.059 3.135 3.003 3.071 569,276 +0.05(+1.55%)
Dec 11, 2007 3.161 3.186 2.999 3.024 1,451,999 -0.12(-3.75%)
Dec 10, 2007 3.074 3.159 3.071 3.142 5,006,453 +0.05(+1.64%)
Dec 07, 2007 3.095 3.117 3.063 3.092 1,413,586 -0.02(-0.78%)
Dec 06, 2007 3.006 3.117 3.006 3.116 1,029,460 +0.12(+4.14%)
Dec 05, 2007 2.958 3.036 2.949 2.992 1,697,840 +0.16(+5.68%)
Dec 04, 2007 2.815 2.870 2.797 2.831 427,661 -0.03(-1.00%)
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.