Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

115.73 +10.03 (+9.49%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 1.986 1.986 1.982 1.982 17,610 +0.00(+0.04%)
Nov 27, 2013 1.970 1.984 1.929 1.981 508,098 +0.02(+0.82%)
Nov 26, 2013 1.951 1.968 1.948 1.965 189,398 +0.01(+0.74%)
Nov 25, 2013 1.947 1.953 1.940 1.950 101,978 -0.00(-0.21%)
Nov 22, 2013 1.962 1.972 1.941 1.954 83,568 -0.06(-2.91%)
Nov 21, 2013 1.943 2.013 1.943 2.013 283,431 +0.10(+5.15%)
Nov 20, 2013 1.937 1.942 1.914 1.914 508,461 -0.03(-1.55%)
Nov 19, 2013 1.966 1.966 1.931 1.944 56,390 -0.03(-1.67%)
Nov 18, 2013 1.999 2.002 1.977 1.977 117,238 -0.02(-1.13%)
Nov 15, 2013 1.971 2.000 1.965 2.000 187,000 +0.02(+1.02%)
Nov 14, 2013 1.983 1.986 1.978 1.980 83,593 +0.01(+0.40%)
Nov 12, 2013 1.920 1.976 1.920 1.972 12,111 +0.03(+1.64%)
Nov 11, 2013 1.940 1.940 1.940 1.940 7,266 -0.00(-0.08%)
Nov 08, 2013 1.891 1.942 1.891 1.942 60,896 +0.04(+2.22%)
Nov 07, 2013 1.939 1.955 1.900 1.900 346,968 -0.05(-2.67%)
Nov 06, 2013 1.952 1.964 1.952 1.952 75,744 +0.01(+0.60%)
Nov 05, 2013 1.904 1.946 1.904 1.940 98,635 -0.00(-0.15%)
Nov 04, 2013 1.970 1.970 1.940 1.943 159,265 -0.02(-1.21%)
Nov 01, 2013 1.987 1.987 1.967 1.967 70,851 -0.01(-0.53%)
Oct 31, 2013 1.922 1.993 1.922 1.977 415,857 +0.04(+1.81%)
Oct 30, 2013 1.978 1.978 1.935 1.942 37,400 -0.02(-1.18%)
Oct 29, 2013 1.923 1.966 1.923 1.966 246,201 +0.06(+3.37%)
Oct 28, 2013 1.899 1.905 1.895 1.902 80,177 +0.03(+1.39%)
Oct 25, 2013 1.899 1.899 1.872 1.875 161,081 +0.01(+0.69%)
Oct 24, 2013 1.869 1.889 1.858 1.863 51,182 +0.02(+1.23%)
Oct 23, 2013 1.912 1.912 1.826 1.840 92,797 -0.12(-6.03%)
Oct 22, 2013 1.964 1.964 1.935 1.958 179,636 +0.00(+0.08%)
Oct 21, 2013 1.951 1.963 1.951 1.956 36,334 +0.01(+0.32%)
Oct 18, 2013 1.968 1.968 1.918 1.950 61,550 +0.01(+0.42%)
Oct 17, 2013 1.895 1.944 1.895 1.942 102,898 +0.04(+1.91%)
Oct 16, 2013 1.871 1.913 1.864 1.906 232,539 +0.04(+1.97%)
Oct 15, 2013 1.905 1.905 1.869 1.869 24,029 -0.03(-1.69%)
Oct 14, 2013 1.875 1.910 1.873 1.901 143,956 +0.04(+2.10%)
Oct 11, 2013 1.873 1.873 1.860 1.862 92,555 -0.00(-0.11%)
Oct 10, 2013 1.836 1.866 1.833 1.864 48,009 +0.08(+4.76%)
Oct 09, 2013 1.768 1.791 1.763 1.779 49,487 -0.01(-0.67%)
Oct 08, 2013 1.788 1.791 1.785 1.791 41,299 -0.05(-2.78%)
Oct 07, 2013 1.786 1.862 1.786 1.842 31,489 -0.01(-0.47%)
Oct 04, 2013 1.805 1.859 1.805 1.851 44,812 +0.03(+1.38%)
Oct 03, 2013 1.805 1.829 1.805 1.826 36,697 -0.01(-0.61%)
Oct 02, 2013 1.840 1.850 1.836 1.837 78,724 +0.00(+0.02%)
Oct 01, 2013 1.839 1.862 1.831 1.837 64,287 +0.01(+0.68%)
Sep 27, 2013 1.822 1.824 1.822 1.824 21,800 -0.03(-1.58%)
Sep 26, 2013 1.859 1.859 1.845 1.854 201,049 -0.03(-1.51%)
Sep 25, 2013 1.892 1.883 1.882 1.882 4,844 -0.00(-0.04%)
Sep 24, 2013 1.883 1.883 1.883 1.883 6,056 +0.03(+1.62%)
Sep 23, 2013 1.877 1.877 1.846 1.853 72,674 -0.01(-0.52%)
Sep 20, 2013 1.891 1.891 1.859 1.863 63,493 -0.03(-1.44%)
Sep 19, 2013 1.902 1.911 1.878 1.890 233,090 -0.01(-0.37%)
Sep 18, 2013 1.866 1.899 1.859 1.897 244,089 +0.02(+1.26%)
Sep 17, 2013 1.864 1.881 1.863 1.873 366,085 +0.03(+1.86%)
Sep 16, 2013 1.829 1.858 1.834 1.839 282,897 +0.01(+0.56%)
Sep 13, 2013 1.811 1.829 1.811 1.829 42,877 +0.05(+2.57%)
Sep 12, 2013 1.798 1.798 1.782 1.783 28,585 -0.03(-1.57%)
Sep 11, 2013 1.801 1.811 1.783 1.811 58,745 -0.00(-0.18%)
Sep 10, 2013 1.794 1.820 1.790 1.815 227,785 +0.04(+2.30%)
Sep 09, 2013 1.758 1.782 1.750 1.774 281,855 +0.04(+2.29%)
Sep 06, 2013 1.751 1.758 1.734 1.734 176,235 +0.00(+0.10%)
Sep 05, 2013 1.735 1.744 1.730 1.733 103,076 +0.01(+0.57%)
Sep 04, 2013 1.664 1.730 1.657 1.723 518,265 +0.09(+5.54%)
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.