Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.721 1.730 1.678 1.717 1,503,338 +0.00(+0.05%)
Jan 28, 2011 1.808 1.813 1.690 1.716 2,968,117 -0.09(-4.80%)
Jan 27, 2011 1.770 1.814 1.768 1.803 1,459,416 +0.05(+2.70%)
Jan 26, 2011 1.749 1.762 1.723 1.755 1,036,622 +0.03(+1.49%)
Jan 25, 2011 1.731 1.736 1.703 1.729 1,046,938 -0.01(-0.32%)
Jan 24, 2011 1.676 1.737 1.670 1.735 1,223,722 +0.07(+4.51%)
Jan 21, 2011 1.714 1.714 1.658 1.660 1,176,991 -0.02(-1.30%)
Jan 20, 2011 1.705 1.705 1.631 1.682 3,324,596 -0.04(-2.21%)
Jan 19, 2011 1.765 1.771 1.712 1.720 1,877,742 -0.06(-3.49%)
Jan 18, 2011 1.774 1.785 1.763 1.782 1,590,491 +0.01(+0.30%)
Jan 14, 2011 1.734 1.780 1.721 1.777 2,245,789 +0.06(+3.24%)
Jan 13, 2011 1.718 1.728 1.700 1.721 980,188 +0.00(+0.18%)
Jan 12, 2011 1.690 1.718 1.670 1.718 1,304,108 +0.05(+3.03%)
Jan 11, 2011 1.655 1.671 1.637 1.667 1,761,121 +0.03(+1.62%)
Jan 10, 2011 1.600 1.649 1.597 1.641 1,152,886 +0.02(+1.53%)
Jan 07, 2011 1.625 1.631 1.565 1.616 1,014,993 -0.00(-0.05%)
Jan 06, 2011 1.586 1.623 1.581 1.617 868,826 +0.03(+1.82%)
Jan 05, 2011 1.574 1.595 1.558 1.588 1,860,812 +0.01(+0.42%)
Jan 04, 2011 1.587 1.601 1.560 1.581 1,520,881 +0.01(+0.67%)
Jan 03, 2011 1.572 1.602 1.559 1.571 2,135,040 +0.01(+0.73%)
Dec 31, 2010 1.569 1.569 1.547 1.559 516,102 -0.00(-0.30%)
Dec 30, 2010 1.551 1.571 1.548 1.564 842,014 +0.01(+0.63%)
Dec 29, 2010 1.547 1.564 1.546 1.554 860,221 +0.00(+0.30%)
Dec 28, 2010 1.558 1.558 1.538 1.550 1,212,639 -0.01(-0.40%)
Dec 27, 2010 1.538 1.559 1.516 1.556 1,319,838 +0.01(+0.35%)
Dec 23, 2010 1.553 1.556 1.542 1.550 1,732,904 -0.01(-0.57%)
Dec 22, 2010 1.559 1.560 1.536 1.559 1,361,436 -0.01(-0.62%)
Dec 21, 2010 1.562 1.579 1.562 1.569 1,463,936 +0.01(+0.93%)
Dec 20, 2010 1.587 1.587 1.548 1.555 1,811,196 -0.01(-0.82%)
Dec 17, 2010 1.563 1.580 1.554 1.568 1,719,191 +0.01(+0.76%)
Dec 16, 2010 1.546 1.562 1.538 1.556 1,581,503 +0.01(+0.86%)
Dec 15, 2010 1.560 1.576 1.536 1.543 2,490,957 -0.03(-2.04%)
Dec 14, 2010 1.581 1.595 1.563 1.575 2,723,051 -0.01(-0.80%)
Dec 13, 2010 1.648 1.648 1.586 1.587 3,725,583 -0.04(-2.33%)
Dec 10, 2010 1.631 1.637 1.614 1.625 1,299,793 +0.00(+0.05%)
Dec 09, 2010 1.636 1.645 1.618 1.624 2,239,149 +0.00(+0.14%)
Dec 08, 2010 1.587 1.625 1.586 1.622 1,565,849 +0.03(+2.02%)
Dec 07, 2010 1.617 1.631 1.590 1.590 3,196,611 +0.00(+0.20%)
Dec 06, 2010 1.593 1.594 1.563 1.587 2,070,741 -0.00(-0.17%)
Dec 03, 2010 1.553 1.596 1.553 1.590 3,579,238 +0.02(+1.20%)
Dec 02, 2010 1.528 1.574 1.526 1.571 3,165,815 +0.05(+3.08%)
Dec 01, 2010 1.487 1.534 1.487 1.524 2,940,641 +0.08(+5.50%)
Nov 30, 2010 1.453 1.457 1.435 1.444 4,324,753 -0.03(-2.36%)
Nov 29, 2010 1.465 1.486 1.447 1.479 3,315,582 -0.01(-0.34%)
Nov 26, 2010 1.473 1.498 1.469 1.484 1,369,046 -0.02(-1.12%)
Nov 24, 2010 1.454 1.501 1.501 1.501 5,017,971 +0.06(+4.33%)
Nov 23, 2010 1.429 1.447 1.420 1.439 2,247,116 -0.02(-1.18%)
Nov 22, 2010 1.420 1.459 1.413 1.456 2,285,292 +0.03(+2.06%)
Nov 19, 2010 1.392 1.432 1.392 1.427 1,852,488 +0.03(+2.48%)
Nov 18, 2010 1.380 1.402 1.371 1.392 2,069,924 +0.04(+2.81%)
Nov 17, 2010 1.361 1.378 1.344 1.354 1,910,913 +0.00(+0.17%)
Nov 16, 2010 1.366 1.389 1.334 1.352 3,854,360 -0.04(-2.79%)
Nov 15, 2010 1.428 1.431 1.388 1.391 1,729,840 -0.02(-1.28%)
Nov 12, 2010 1.407 1.454 1.383 1.409 4,413,106 +0.01(+0.45%)
Nov 11, 2010 1.354 1.405 1.327 1.402 6,829,193 -0.02(-1.27%)
Nov 10, 2010 1.423 1.426 1.384 1.420 3,020,491 -0.00(-0.28%)
Nov 09, 2010 1.451 1.454 1.413 1.424 2,705,534 -0.03(-1.81%)
Nov 08, 2010 1.443 1.469 1.441 1.451 1,651,905 +0.00(+0.03%)
Nov 05, 2010 1.429 1.454 1.418 1.450 3,196,126 +0.04(+2.52%)
Nov 04, 2010 1.361 1.420 1.361 1.414 5,892,901 +0.08(+5.71%)
Nov 03, 2010 1.322 1.339 1.302 1.338 3,976,905 +0.03(+2.06%)
Nov 02, 2010 1.318 1.328 1.308 1.311 1,918,753 +0.01(+0.48%)
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.