Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 1.879 1.886 1.785 1.821 2,286,365 -0.04(-2.38%)
Feb 25, 2011 1.817 1.867 1.813 1.865 3,208,383 +0.09(+5.36%)
Feb 24, 2011 1.732 1.783 1.712 1.770 2,593,917 +0.03(+1.92%)
Feb 23, 2011 1.803 1.803 1.689 1.737 5,527,612 -0.08(-4.23%)
Feb 22, 2011 1.878 1.900 1.806 1.814 3,287,033 -0.12(-6.37%)
Feb 18, 2011 1.953 1.953 1.924 1.937 951,715 -0.00(-0.08%)
Feb 17, 2011 1.888 1.947 1.888 1.939 1,105,236 +0.04(+2.36%)
Feb 16, 2011 1.884 1.908 1.868 1.894 1,336,487 +0.03(+1.79%)
Feb 15, 2011 1.888 1.888 1.837 1.861 989,202 -0.03(-1.45%)
Feb 14, 2011 1.867 1.918 1.867 1.888 1,473,435 +0.02(+1.01%)
Feb 11, 2011 1.839 1.885 1.819 1.870 908,994 +0.02(+1.23%)
Feb 10, 2011 1.794 1.853 1.784 1.847 965,888 +0.02(+1.31%)
Feb 09, 2011 1.838 1.847 1.816 1.823 594,930 -0.02(-1.06%)
Feb 08, 2011 1.858 1.858 1.812 1.843 1,347,851 -0.01(-0.47%)
Feb 07, 2011 1.873 1.888 1.840 1.851 1,889,336 -0.00(-0.11%)
Feb 04, 2011 1.810 1.859 1.808 1.853 1,114,454 +0.05(+2.78%)
Feb 03, 2011 1.809 1.814 1.770 1.803 589,568 +0.00(+0.00%)
Feb 02, 2011 1.780 1.820 1.771 1.803 1,171,527 +0.01(+0.70%)
Feb 01, 2011 1.751 1.807 1.747 1.790 1,813,316 +0.07(+4.29%)
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%)
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.