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 (%)
Aug 31, 2018 11.51 11.51 11.51 0 +0.14(+1.23%)
Aug 30, 2018 11.45 11.57 11.34 11.38 80,442 -0.16(-1.42%)
Aug 29, 2018 11.38 11.58 11.38 11.54 72,366 +0.07(+0.58%)
Aug 28, 2018 11.49 11.54 11.30 11.47 66,920 +0.07(+0.58%)
Aug 27, 2018 11.10 11.51 11.10 11.41 83,713 +0.34(+3.04%)
Aug 24, 2018 10.84 11.08 10.84 11.07 108,760 +0.30(+2.81%)
Aug 23, 2018 10.71 10.91 10.71 10.77 67,738 +0.01(+0.11%)
Aug 22, 2018 10.56 10.77 10.50 10.76 48,496 +0.08(+0.78%)
Aug 21, 2018 10.27 10.71 10.27 10.67 135,125 +0.44(+4.25%)
Aug 20, 2018 10.26 10.37 10.01 10.24 124,686 -0.05(-0.45%)
Aug 17, 2018 10.27 10.36 10.05 10.28 201,166 -0.24(-2.28%)
Aug 16, 2018 10.69 10.69 10.47 10.52 77,947 -0.04(-0.42%)
Aug 15, 2018 10.72 10.75 10.38 10.57 183,343 -0.30(-2.77%)
Aug 14, 2018 10.91 10.98 10.85 10.87 52,843 -0.02(-0.18%)
Aug 13, 2018 10.91 11.12 10.88 10.89 59,802 -0.01(-0.09%)
Aug 10, 2018 10.96 11.01 10.81 10.90 117,347 -0.50(-4.42%)
Aug 09, 2018 11.59 11.59 11.40 11.40 63,518 -0.19(-1.67%)
Aug 08, 2018 11.51 11.64 11.47 11.60 45,965 +0.08(+0.68%)
Aug 07, 2018 11.32 11.53 11.32 11.52 99,900 +0.20(+1.79%)
Aug 06, 2018 11.12 11.31 11.04 11.31 130,238 +0.12(+1.03%)
Aug 03, 2018 11.17 11.21 11.10 11.20 55,198 +0.06(+0.55%)
Aug 02, 2018 10.69 11.16 10.64 11.14 63,792 +0.26(+2.36%)
Aug 01, 2018 10.95 11.03 10.84 10.88 59,160 -0.02(-0.18%)
Jul 31, 2018 10.87 11.09 10.87 10.90 153,716 +0.16(+1.53%)
Jul 30, 2018 10.97 10.97 10.64 10.74 117,764 -0.22(-2.03%)
Jul 27, 2018 11.30 11.30 10.87 10.96 65,011 -0.47(-4.11%)
Jul 26, 2018 11.19 11.49 11.19 11.43 75,805 +0.29(+2.60%)
Jul 25, 2018 11.05 11.14 10.72 11.14 96,216 +0.14(+1.26%)
Jul 24, 2018 11.28 11.47 10.98 11.00 83,255 -0.15(-1.36%)
Jul 23, 2018 10.91 11.19 10.74 11.15 81,415 +0.03(+0.31%)
Jul 20, 2018 11.19 11.20 11.11 11.12 30,297 -0.11(-0.96%)
Jul 19, 2018 11.17 11.28 11.06 11.23 52,291 -0.06(-0.54%)
Jul 18, 2018 11.22 11.31 11.17 11.29 84,420 +0.07(+0.59%)
Jul 17, 2018 10.73 11.23 10.71 11.22 61,437 +0.26(+2.36%)
Jul 16, 2018 10.99 11.10 10.95 10.96 40,797 -0.06(-0.53%)
Jul 13, 2018 11.11 11.15 10.98 11.02 116,112 -0.11(-0.97%)
Jul 12, 2018 10.88 11.16 10.79 11.13 205,860 +0.13(+1.20%)
Jul 11, 2018 11.18 11.30 11.00 11.00 100,979 -0.55(-4.73%)
Jul 10, 2018 11.35 11.58 11.34 11.54 121,750 +0.24(+2.14%)
Jul 09, 2018 11.31 11.31 11.04 11.30 103,502 +0.14(+1.29%)
Jul 06, 2018 10.96 11.19 10.79 11.15 126,125 +0.27(+2.47%)
Jul 05, 2018 10.50 10.89 10.50 10.89 92,761 +0.55(+5.30%)
Jul 03, 2018 10.34 10.34 10.34 0 -0.41(-3.80%)
Jul 02, 2018 10.34 10.75 10.24 10.75 124,326 +0.15(+1.45%)
Jun 29, 2018 10.72 10.78 10.59 10.59 103,396 +0.04(+0.35%)
Jun 28, 2018 10.33 10.58 10.32 10.56 88,566 +0.19(+1.86%)
Jun 27, 2018 10.99 11.02 10.36 10.36 89,163 -0.53(-4.89%)
Jun 26, 2018 10.93 11.01 10.86 10.90 80,135 +0.02(+0.20%)
Jun 25, 2018 11.27 11.27 10.60 10.87 235,806 -0.74(-6.40%)
Jun 22, 2018 11.94 11.94 11.62 11.62 44,555 -0.21(-1.76%)
Jun 21, 2018 12.35 12.39 11.81 11.83 166,632 -0.33(-2.70%)
Jun 20, 2018 12.06 12.24 12.04 12.15 87,433 +0.12(+1.01%)
Jun 19, 2018 11.85 12.03 11.65 12.03 229,607 -0.19(-1.54%)
Jun 18, 2018 12.35 12.35 12.01 12.22 365,833 -0.37(-2.95%)
Jun 15, 2018 12.63 12.64 12.59 85,770 -0.05(-0.43%)
Jun 14, 2018 12.55 12.78 12.52 12.64 78,684 +0.17(+1.39%)
Jun 13, 2018 12.60 12.75 12.47 12.47 116,311 -0.05(-0.37%)
Jun 12, 2018 12.51 12.54 12.33 12.52 88,463 +0.09(+0.69%)
Jun 11, 2018 12.49 12.57 12.35 12.43 85,169 -0.10(-0.78%)
Jun 08, 2018 12.50 12.56 12.37 12.53 74,825 -0.22(-1.76%)
Jun 07, 2018 13.01 13.01 12.58 12.76 113,218 -0.24(-1.84%)
Jun 06, 2018 12.99 12.99 119,413 +0.16(+1.28%)
Jun 05, 2018 12.90 12.90 12.70 12.83 94,842 +0.08(+0.63%)
Jun 04, 2018 12.65 12.78 12.56 12.75 168,587 +0.17(+1.32%)
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.