Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.400 1.405 1.381 1.381 55,896 -0.01(-1.06%)
Jan 30, 2013 1.392 1.412 1.392 1.396 56,090 +0.01(+0.39%)
Jan 29, 2013 1.390 1.395 1.379 1.391 153,250 -0.01(-0.65%)
Jan 28, 2013 1.402 1.407 1.390 1.400 214,647 +0.01(+1.07%)
Jan 25, 2013 1.362 1.397 1.362 1.385 847,466 +0.02(+1.45%)
Jan 24, 2013 1.371 1.388 1.365 1.365 4,053,652 -0.02(-1.19%)
Jan 23, 2013 1.374 1.387 1.365 1.382 3,880,365 +0.01(+0.81%)
Jan 22, 2013 1.390 1.390 1.354 1.371 579,636 -0.01(-0.72%)
Jan 18, 2013 1.386 1.413 1.330 1.381 661,943 -0.06(-4.46%)
Jan 17, 2013 1.387 1.454 1.387 1.445 2,492,125 +0.07(+4.76%)
Jan 16, 2013 1.354 1.384 1.354 1.379 552,669 +0.03(+2.08%)
Jan 15, 2013 1.341 1.352 1.337 1.351 249,464 -0.01(-0.40%)
Jan 14, 2013 1.347 1.374 1.343 1.357 285,687 -0.01(-0.87%)
Jan 11, 2013 1.362 1.375 1.357 1.369 519,790 +0.01(+0.73%)
Jan 10, 2013 1.350 1.361 1.332 1.359 921,220 +0.04(+2.75%)
Jan 09, 2013 1.304 1.323 1.304 1.322 339,209 +0.02(+1.78%)
Jan 08, 2013 1.322 1.330 1.297 1.299 344,297 -0.03(-1.96%)
Jan 07, 2013 1.338 1.339 1.317 1.325 1,153,264 -0.00(-0.34%)
Jan 04, 2013 1.335 1.335 1.321 1.330 253,607 -0.01(-0.43%)
Jan 03, 2013 1.336 1.353 1.329 1.336 573,700 -0.01(-0.92%)
Jan 02, 2013 1.328 1.348 1.248 1.348 838,284 +0.10(+7.97%)
Dec 31, 2012 1.206 1.255 1.196 1.248 542,662 +0.04(+3.35%)
Dec 28, 2012 1.223 1.237 1.208 1.208 387,183 -0.02(-2.01%)
Dec 27, 2012 1.246 1.246 1.201 1.233 498,444 -0.01(-0.80%)
Dec 26, 2012 1.259 1.263 1.243 1.243 149,203 -0.01(-0.78%)
Dec 24, 2012 1.244 1.256 1.244 1.253 113,402 -0.01(-1.14%)
Dec 21, 2012 1.231 1.267 1.231 1.267 898,351 -0.02(-1.73%)
Dec 20, 2012 1.292 1.298 1.266 1.289 316,581 -0.00(-0.16%)
Dec 19, 2012 1.286 1.314 1.286 1.291 1,288,935 +0.01(+0.77%)
Dec 18, 2012 1.254 1.283 1.247 1.281 998,959 +0.04(+3.26%)
Dec 17, 2012 1.238 1.246 1.217 1.241 247,522 +0.01(+1.04%)
Dec 14, 2012 1.224 1.243 1.217 1.228 316,824 -0.01(-0.47%)
Dec 13, 2012 1.249 1.283 1.227 1.234 375,173 -0.03(-2.16%)
Dec 12, 2012 1.279 1.288 1.255 1.261 773,681 -0.01(-0.42%)
Dec 11, 2012 1.217 1.273 1.217 1.267 1,300,227 +0.05(+4.46%)
Dec 10, 2012 1.209 1.221 1.199 1.212 282,609 +0.01(+0.55%)
Dec 07, 2012 1.205 1.207 1.187 1.206 380,843 +0.01(+0.76%)
Dec 06, 2012 1.186 1.201 1.179 1.197 634,278 +0.03(+2.84%)
Dec 05, 2012 1.163 1.177 1.153 1.164 448,085 -0.01(-0.74%)
Dec 04, 2012 1.144 1.178 1.144 1.172 335,603 +0.02(+1.39%)
Nov 30, 2012 1.176 1.176 1.148 1.156 329,715 +0.00(+0.04%)
Nov 29, 2012 1.170 1.184 1.147 1.156 1,393,299 -0.01(-0.64%)
Nov 28, 2012 1.136 1.165 1.108 1.163 762,559 +0.03(+2.25%)
Nov 27, 2012 1.146 1.157 1.138 1.138 408,563 -0.01(-0.47%)
Nov 26, 2012 1.137 1.147 1.123 1.143 737,116 +0.01(+1.24%)
Nov 23, 2012 1.117 1.138 1.105 1.129 574,693 +0.04(+3.40%)
Nov 21, 2012 1.094 1.102 1.081 1.092 534,154 +0.00(+0.04%)
Nov 20, 2012 1.109 1.109 1.073 1.092 746,929 -0.03(-2.33%)
Nov 19, 2012 1.117 1.135 1.085 1.118 1,352,760 +0.03(+2.89%)
Nov 16, 2012 1.087 1.093 1.048 1.086 1,097,241 +0.00(+0.04%)
Nov 15, 2012 1.120 1.120 1.078 1.086 4,121,768 -0.01(-1.31%)
Nov 14, 2012 1.136 1.147 1.095 1.100 914,513 -0.03(-2.91%)
Nov 13, 2012 1.154 1.158 1.132 1.133 507,888 -0.03(-2.38%)
Nov 12, 2012 1.172 1.172 1.142 1.161 250,236 -0.00(-0.21%)
Nov 09, 2012 1.163 1.192 1.160 1.163 237,272 +0.00(+0.25%)
Nov 08, 2012 1.190 1.204 1.160 1.160 661,393 -0.02(-2.10%)
Nov 07, 2012 1.244 1.244 1.176 1.185 811,215 -0.08(-6.11%)
Nov 06, 2012 1.250 1.276 1.243 1.262 819,551 +0.02(+1.59%)
Nov 05, 2012 1.212 1.248 1.212 1.243 290,363 +0.03(+2.59%)
Nov 02, 2012 1.264 1.264 1.207 1.211 274,589 -0.04(-3.39%)
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.