Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 1.233 1.233 1.198 1.202 338,818 -0.03(-2.49%)
Sep 27, 2012 1.197 1.240 1.191 1.233 652,109 +0.04(+3.67%)
Sep 26, 2012 1.202 1.202 1.168 1.189 588,800 -0.01(-1.05%)
Sep 25, 2012 1.255 1.255 1.202 1.202 668,635 -0.05(-4.11%)
Sep 24, 2012 1.278 1.282 1.245 1.253 653,346 -0.04(-3.04%)
Sep 21, 2012 1.307 1.317 1.292 1.292 248,782 -0.00(-0.24%)
Sep 20, 2012 1.317 1.321 1.283 1.295 581,145 -0.03(-1.96%)
Sep 19, 2012 1.335 1.335 1.319 1.321 221,617 -0.01(-0.71%)
Sep 18, 2012 1.341 1.341 1.323 1.331 245,447 -0.01(-0.55%)
Sep 17, 2012 1.356 1.365 1.332 1.338 518,338 -0.03(-2.24%)
Sep 14, 2012 1.352 1.382 1.352 1.369 747,925 +0.03(+2.23%)
Sep 13, 2012 1.313 1.345 1.291 1.339 1,198,875 +0.02(+1.61%)
Sep 12, 2012 1.330 1.347 1.306 1.318 659,303 -0.00(-0.21%)
Sep 11, 2012 1.318 1.340 1.309 1.321 353,799 +0.01(+0.57%)
Sep 10, 2012 1.359 1.364 1.312 1.313 373,784 -0.06(-4.29%)
Sep 07, 2012 1.399 1.399 1.364 1.372 447,410 -0.05(-3.27%)
Sep 06, 2012 1.368 1.419 1.363 1.418 863,889 +0.09(+7.02%)
Sep 05, 2012 1.335 1.345 1.325 1.325 71,284 -0.02(-1.49%)
Sep 04, 2012 1.336 1.352 1.312 1.345 302,041 -0.03(-2.22%)
Aug 31, 2012 1.348 1.380 1.343 1.376 308,992 +0.04(+3.24%)
Aug 30, 2012 1.356 1.356 1.323 1.333 365,637 -0.04(-2.78%)
Aug 29, 2012 1.351 1.379 1.351 1.371 179,738 +0.00(+0.23%)
Aug 27, 2012 1.385 1.385 1.368 1.368 209,219 -0.02(-1.28%)
Aug 24, 2012 1.371 1.398 1.363 1.385 461,336 +0.00(+0.11%)
Aug 23, 2012 1.416 1.416 1.372 1.384 552,911 -0.04(-2.87%)
Aug 22, 2012 1.432 1.452 1.414 1.425 436,234 -0.03(-1.87%)
Aug 21, 2012 1.464 1.477 1.444 1.452 372,944 -0.01(-0.38%)
Aug 20, 2012 1.448 1.458 1.442 1.457 249,622 -0.01(-0.96%)
Aug 17, 2012 1.476 1.476 1.465 1.471 174,137 -0.03(-1.68%)
Aug 16, 2012 1.463 1.497 1.455 1.497 369,023 +0.05(+3.28%)
Aug 15, 2012 1.431 1.469 1.431 1.449 231,037 +0.00(+0.30%)
Aug 14, 2012 1.481 1.484 1.438 1.445 776,693 -0.03(-1.92%)
Aug 13, 2012 1.487 1.487 1.443 1.473 194,147 -0.02(-1.06%)
Aug 10, 2012 1.471 1.490 1.469 1.489 412,863 +0.02(+1.04%)
Aug 09, 2012 1.456 1.483 1.453 1.473 1,216,848 +0.02(+1.23%)
Aug 08, 2012 1.449 1.463 1.439 1.455 303,009 +0.00(+0.17%)
Aug 07, 2012 1.428 1.470 1.415 1.453 831,862 +0.05(+3.58%)
Aug 06, 2012 1.404 1.417 1.398 1.403 528,013 +0.01(+1.08%)
Aug 03, 2012 1.372 1.402 1.360 1.388 916,207 +0.05(+3.67%)
Aug 02, 2012 1.316 1.376 1.308 1.339 474,906 -0.01(-0.38%)
Aug 01, 2012 1.348 1.361 1.323 1.344 197,992 +0.01(+0.65%)
Jul 31, 2012 1.331 1.357 1.331 1.335 144,732 +0.01(+0.53%)
Jul 30, 2012 1.350 1.371 1.318 1.328 618,136 -0.02(-1.62%)
Jul 27, 2012 1.312 1.361 1.300 1.350 1,138,156 +0.06(+4.33%)
Jul 26, 2012 1.301 1.323 1.274 1.294 872,341 +0.04(+3.52%)
Jul 25, 2012 1.228 1.282 1.228 1.250 600,672 +0.04(+3.08%)
Jul 24, 2012 1.237 1.237 1.194 1.213 607,036 -0.02(-1.81%)
Jul 23, 2012 1.220 1.246 1.191 1.235 740,975 -0.03(-2.33%)
Jul 20, 2012 1.301 1.306 1.264 1.264 555,406 -0.05(-3.48%)
Jul 19, 2012 1.306 1.328 1.296 1.310 617,245 +0.02(+1.62%)
Jul 18, 2012 1.203 1.305 1.194 1.289 1,507,867 +0.08(+6.70%)
Jul 17, 2012 1.224 1.224 1.163 1.208 928,682 +0.00(+0.19%)
Jul 16, 2012 1.221 1.221 1.197 1.206 314,516 -0.02(-1.79%)
Jul 13, 2012 1.210 1.236 1.202 1.228 651,386 +0.03(+2.73%)
Jul 12, 2012 1.221 1.221 1.178 1.195 1,071,938 -0.05(-3.92%)
Jul 11, 2012 1.259 1.260 1.226 1.244 265,254 -0.02(-1.22%)
Jul 10, 2012 1.310 1.324 1.246 1.259 641,686 -0.05(-3.69%)
Jul 09, 2012 1.316 1.316 1.293 1.308 866,079 -0.02(-1.57%)
Jul 06, 2012 1.375 1.375 1.305 1.328 520,299 -0.07(-4.84%)
Jul 05, 2012 1.377 1.404 1.372 1.396 143,256 -0.02(-1.22%)
Jul 03, 2012 1.393 1.413 1.392 1.413 207,717 +0.03(+2.10%)
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.