Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.097 8.479 8.097 8.479 57,164 +0.32(+3.90%)
Nov 29, 2018 8.305 8.305 8.160 8.160 64,317 -0.15(-1.80%)
Nov 28, 2018 8.146 8.310 7.862 8.310 83,868 +0.33(+4.11%)
Nov 27, 2018 7.800 8.094 7.764 7.982 61,520 +0.07(+0.84%)
Nov 26, 2018 7.820 7.915 7.668 7.915 72,173 +0.32(+4.16%)
Nov 23, 2018 7.526 7.724 7.526 7.600 32,256 -0.04(-0.58%)
Nov 21, 2018 7.644 7.644 7.644 0 -0.02(-0.29%)
Nov 20, 2018 7.230 7.847 7.178 7.666 203,039 +0.03(+0.38%)
Nov 19, 2018 8.246 8.246 7.626 7.636 266,393 -0.66(-7.97%)
Nov 16, 2018 7.871 8.346 7.842 8.297 288,679 -0.34(-3.89%)
Nov 15, 2018 8.126 8.709 8.126 8.633 162,260 +0.52(+6.37%)
Nov 14, 2018 8.315 8.376 8.011 8.116 124,944 -0.00(-0.03%)
Nov 13, 2018 8.170 8.430 8.057 8.119 188,568 +0.25(+3.24%)
Nov 12, 2018 8.263 8.263 7.825 7.864 205,048 -0.84(-9.60%)
Nov 09, 2018 8.817 8.817 8.591 8.699 173,125 -0.28(-3.11%)
Nov 08, 2018 8.920 9.111 8.878 8.978 152,893 -0.12(-1.29%)
Nov 07, 2018 9.084 9.138 8.927 9.096 94,137 +0.25(+2.88%)
Nov 06, 2018 8.795 8.911 8.741 8.841 62,954 +0.12(+1.32%)
Nov 05, 2018 8.765 8.765 8.418 8.726 77,371 -0.04(-0.47%)
Nov 02, 2018 9.177 9.177 8.613 8.768 112,695 -0.34(-3.69%)
Nov 01, 2018 8.596 9.140 8.481 9.103 155,437 +0.68(+8.05%)
Oct 31, 2018 8.572 8.586 8.305 8.425 181,908 +0.14(+1.65%)
Oct 30, 2018 7.587 8.288 7.587 8.288 246,488 +0.72(+9.51%)
Oct 29, 2018 8.048 8.163 7.298 7.568 149,063 -0.24(-3.07%)
Oct 26, 2018 7.619 8.062 7.555 7.808 156,384 -0.20(-2.48%)
Oct 25, 2018 7.720 8.109 7.641 8.006 287,576 +0.39(+5.18%)
Oct 24, 2018 8.525 8.525 7.592 7.612 203,851 -1.14(-13.04%)
Oct 23, 2018 8.408 8.858 8.275 8.753 122,249 -0.17(-1.89%)
Oct 22, 2018 8.866 9.015 8.738 8.922 55,800 +0.11(+1.22%)
Oct 19, 2018 9.216 9.253 8.736 8.814 113,920 -0.27(-3.02%)
Oct 18, 2018 9.463 9.463 9.071 9.089 42,864 -0.45(-4.68%)
Oct 17, 2018 9.767 9.767 9.434 9.534 157,544 -0.10(-0.99%)
Oct 16, 2018 9.238 9.630 9.238 9.630 101,380 +0.60(+6.59%)
Oct 15, 2018 9.179 9.245 9.010 9.035 49,557 -0.22(-2.36%)
Oct 12, 2018 9.417 9.417 8.976 9.253 83,296 +0.34(+3.85%)
Oct 11, 2018 9.120 9.453 8.768 8.910 369,840 -0.29(-3.12%)
Oct 10, 2018 9.872 9.872 9.179 9.196 260,664 -0.91(-9.04%)
Oct 09, 2018 10.22 10.22 10.05 10.11 86,126 -0.04(-0.43%)
Oct 08, 2018 10.28 10.41 9.981 10.15 98,636 -0.19(-1.87%)
Oct 05, 2018 10.78 10.78 10.20 10.35 61,247 -0.53(-4.86%)
Oct 04, 2018 11.15 11.15 10.71 10.88 96,930 -0.38(-3.39%)
Oct 03, 2018 11.35 11.44 11.18 11.26 61,778 +0.04(+0.37%)
Oct 02, 2018 11.23 11.51 11.17 11.22 94,929 +0.14(+1.26%)
Oct 01, 2018 11.13 11.23 11.05 11.08 77,351 +0.07(+0.62%)
Sep 28, 2018 10.66 11.05 10.66 11.01 51,447 +0.32(+3.02%)
Sep 27, 2018 10.67 10.76 10.67 10.69 11,310 +0.09(+0.83%)
Sep 26, 2018 10.76 10.83 10.60 10.60 47,707 -0.19(-1.77%)
Sep 25, 2018 10.93 10.93 10.73 10.79 48,091 -0.29(-2.61%)
Sep 24, 2018 10.92 11.09 10.82 11.08 30,800 +0.07(+0.67%)
Sep 21, 2018 11.16 11.16 10.94 11.00 104,263 -0.10(-0.88%)
Sep 20, 2018 11.01 11.17 11.01 11.10 55,860 +0.23(+2.11%)
Sep 19, 2018 10.81 10.91 10.79 10.87 49,984 +0.05(+0.45%)
Sep 18, 2018 10.80 10.97 10.76 10.82 36,426 +0.23(+2.15%)
Sep 17, 2018 10.82 10.87 10.58 10.59 85,009 -0.26(-2.41%)
Sep 14, 2018 10.82 10.94 10.75 10.86 59,695 +0.16(+1.51%)
Sep 13, 2018 10.58 10.88 10.58 10.70 84,624 +0.31(+2.99%)
Sep 12, 2018 10.49 10.49 9.966 10.38 139,381 -0.25(-2.35%)
Sep 11, 2018 10.93 10.93 10.63 10.63 100,129 -0.34(-3.10%)
Sep 10, 2018 10.90 10.97 10.79 10.97 43,426 +0.19(+1.79%)
Sep 07, 2018 10.79 11.11 10.77 10.78 79,730 -0.10(-0.90%)
Sep 06, 2018 11.30 11.30 10.86 10.88 117,396 -0.51(-4.50%)
Sep 05, 2018 11.62 11.62 11.25 11.39 47,122 -0.19(-1.62%)
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.