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 (%)
Jun 30, 2017 6.694 6.769 6.604 6.612 116,625 -0.05(-0.77%)
Jun 29, 2017 6.842 6.852 6.513 6.663 142,638 -0.35(-4.94%)
Jun 28, 2017 6.777 7.016 6.754 7.010 48,445 +0.27(+4.00%)
Jun 27, 2017 6.984 7.025 6.739 6.740 103,461 -0.39(-5.43%)
Jun 26, 2017 7.359 7.359 7.066 7.127 45,457 -0.13(-1.75%)
Jun 23, 2017 7.166 7.333 7.166 7.254 76,552 +0.01(+0.10%)
Jun 22, 2017 7.336 7.336 7.196 7.247 32,910 -0.04(-0.59%)
Jun 21, 2017 7.166 7.300 7.166 7.290 35,511 +0.13(+1.85%)
Jun 20, 2017 7.447 7.447 7.157 7.157 71,234 -0.25(-3.37%)
Jun 19, 2017 7.311 7.406 7.305 7.406 58,795 +0.30(+4.17%)
Jun 16, 2017 7.244 7.244 7.068 7.110 115,956 -0.06(-0.77%)
Jun 15, 2017 7.080 7.168 7.070 7.165 80,793 -0.05(-0.65%)
Jun 14, 2017 7.438 7.558 7.190 7.212 80,200 -0.19(-2.55%)
Jun 13, 2017 7.409 7.529 7.330 7.401 216,304 +0.11(+1.53%)
Jun 12, 2017 7.180 7.354 6.947 7.289 268,988 -0.04(-0.52%)
Jun 09, 2017 8.217 8.217 7.129 7.327 481,784 -0.72(-8.95%)
Jun 08, 2017 7.906 8.048 7.801 8.048 90,546 +0.26(+3.40%)
Jun 07, 2017 7.797 7.826 7.716 7.783 135,063 +0.10(+1.30%)
Jun 06, 2017 7.611 7.803 7.520 7.684 135,244 +0.01(+0.18%)
Jun 05, 2017 7.679 7.736 7.622 7.670 106,845 +0.05(+0.63%)
Jun 02, 2017 7.476 7.628 7.476 7.622 71,173 +0.20(+2.72%)
Jun 01, 2017 7.515 7.515 7.354 7.420 113,306 +0.00(+0.01%)
May 31, 2017 7.594 7.594 7.382 7.420 90,981 -0.03(-0.37%)
May 30, 2017 7.440 7.509 7.420 7.447 188,981 +0.05(+0.65%)
May 26, 2017 7.253 7.399 7.253 7.399 22,591 +0.06(+0.88%)
May 25, 2017 7.254 7.342 7.193 7.335 131,166 +0.09(+1.22%)
May 24, 2017 7.246 7.252 7.197 7.246 83,806 +0.10(+1.38%)
May 23, 2017 7.273 7.273 7.102 7.147 96,947 -0.09(-1.21%)
May 22, 2017 7.081 7.235 7.081 7.235 94,853 +0.20(+2.90%)
May 19, 2017 6.968 7.107 6.968 7.030 182,847 +0.14(+2.00%)
May 18, 2017 6.657 6.903 6.590 6.892 56,834 +0.17(+2.51%)
May 17, 2017 7.049 7.107 6.696 6.724 154,133 -0.48(-6.71%)
May 16, 2017 7.114 7.208 7.112 7.208 13,479 +0.18(+2.61%)
May 15, 2017 6.899 7.087 6.899 7.025 76,364 +0.17(+2.53%)
May 12, 2017 6.856 6.856 6.804 6.851 18,803 +0.04(+0.53%)
May 11, 2017 6.774 6.848 6.644 6.815 33,070 +0.06(+0.95%)
May 10, 2017 6.638 6.780 6.638 6.750 177,280 +0.19(+2.82%)
May 09, 2017 6.548 6.578 6.548 6.565 15,936 +0.08(+1.25%)
May 08, 2017 6.528 6.528 6.444 6.484 15,173 -0.00(-0.05%)
May 05, 2017 6.521 6.521 6.459 6.488 32,852 +0.03(+0.39%)
May 04, 2017 6.466 6.528 6.430 6.463 37,244 -0.02(-0.31%)
May 03, 2017 6.366 6.502 6.366 6.483 75,687 +0.10(+1.61%)
May 02, 2017 6.396 6.434 6.377 6.380 19,675 -0.05(-0.82%)
May 01, 2017 6.378 6.433 6.329 6.433 50,022 +0.07(+1.11%)
Apr 28, 2017 6.578 6.578 6.298 6.363 142,492 -0.24(-3.66%)
Apr 27, 2017 6.542 6.608 6.542 6.604 22,639 +0.14(+2.19%)
Apr 26, 2017 6.529 6.533 6.463 6.463 80,805 -0.07(-1.13%)
Apr 25, 2017 6.487 6.538 6.467 6.536 73,424 +0.11(+1.71%)
Apr 24, 2017 6.445 6.448 6.371 6.426 56,290 +0.18(+2.92%)
Apr 21, 2017 6.258 6.262 6.187 6.244 30,093 -0.03(-0.48%)
Apr 20, 2017 6.193 6.279 6.165 6.274 66,938 +0.14(+2.26%)
Apr 19, 2017 6.112 6.186 6.112 6.135 56,205 +0.10(+1.70%)
Apr 18, 2017 5.930 6.033 5.930 6.033 30,371 +0.05(+0.84%)
Apr 17, 2017 5.954 5.983 5.835 5.983 125,225 -0.05(-0.81%)
Apr 13, 2017 5.931 6.031 5.909 6.031 32,440 +0.08(+1.27%)
Apr 12, 2017 6.153 6.153 5.916 5.955 181,782 -0.18(-2.95%)
Apr 11, 2017 6.202 6.202 6.025 6.136 151,955 -0.11(-1.74%)
Apr 10, 2017 6.322 6.339 6.198 6.245 76,872 -0.08(-1.22%)
Apr 07, 2017 6.264 6.382 6.264 6.322 28,641 +0.05(+0.79%)
Apr 06, 2017 6.268 6.281 6.209 6.273 21,356 -0.02(-0.36%)
Apr 05, 2017 6.407 6.460 6.295 6.295 28,399 -0.04(-0.68%)
Apr 04, 2017 6.388 6.417 6.307 6.339 256,767 -0.07(-1.04%)
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.