Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.01 12.01 11.16 11.32 155,701 -0.74(-6.11%)
Jul 30, 2019 11.94 12.14 11.88 12.06 34,975 -0.11(-0.91%)
Jul 29, 2019 12.02 12.20 11.89 12.17 36,792 +0.09(+0.72%)
Jul 26, 2019 12.24 12.29 12.05 12.08 219,880 +0.00(+0.00%)
Jul 25, 2019 12.26 12.30 12.04 12.08 229,507 -0.41(-3.31%)
Jul 24, 2019 11.95 12.54 11.94 12.49 345,622 +0.69(+5.86%)
Jul 23, 2019 11.71 11.80 11.59 11.80 94,492 +0.27(+2.31%)
Jul 22, 2019 11.17 11.57 11.17 11.54 128,270 +0.44(+3.99%)
Jul 19, 2019 11.19 11.31 11.09 11.09 73,159 +0.00(+0.00%)
Jul 18, 2019 10.85 11.14 10.83 11.09 42,995 +0.22(+2.01%)
Jul 17, 2019 10.96 10.96 10.87 10.87 11,492 +0.05(+0.46%)
Jul 16, 2019 10.98 10.98 10.76 10.82 28,954 -0.23(-2.09%)
Jul 15, 2019 10.98 11.15 10.98 11.06 121,231 +0.13(+1.18%)
Jul 12, 2019 10.57 10.93 10.57 10.93 93,258 +0.44(+4.17%)
Jul 11, 2019 10.47 10.56 10.39 10.49 112,034 +0.11(+1.08%)
Jul 10, 2019 10.43 10.65 10.35 10.38 209,232 +0.13(+1.24%)
Jul 09, 2019 10.02 10.26 10.02 10.25 68,741 +0.12(+1.23%)
Jul 08, 2019 10.10 10.18 10.05 10.12 102,913 -0.15(-1.43%)
Jul 05, 2019 10.20 10.31 10.09 10.27 73,159 -0.15(-1.48%)
Jul 03, 2019 10.48 10.48 10.27 10.43 78,385 -0.07(-0.69%)
Jul 02, 2019 10.71 10.71 10.41 10.50 90,331 -0.21(-2.00%)
Jul 01, 2019 11.15 11.29 10.61 10.71 842,998 +0.43(+4.21%)
Jun 28, 2019 10.40 10.45 10.25 10.28 136,269 +0.04(+0.39%)
Jun 27, 2019 10.16 10.35 10.16 10.24 81,749 +0.21(+2.11%)
Jun 26, 2019 9.822 10.13 9.822 10.03 177,669 +0.62(+6.60%)
Jun 25, 2019 9.700 9.775 9.407 9.407 53,410 -0.28(-2.88%)
Jun 24, 2019 9.679 9.751 9.627 9.687 78,070 +0.04(+0.39%)
Jun 21, 2019 9.659 9.816 9.607 9.649 129,541 -0.09(-0.90%)
Jun 20, 2019 9.968 10.00 9.652 9.736 74,080 +0.13(+1.40%)
Jun 19, 2019 9.707 9.729 9.515 9.602 62,996 -0.00(-0.05%)
Jun 18, 2019 9.080 9.771 9.080 9.607 139,341 +0.73(+8.26%)
Jun 17, 2019 8.891 9.026 8.864 8.874 59,693 -0.07(-0.75%)
Jun 14, 2019 8.948 9.018 8.752 8.941 129,943 -0.44(-4.67%)
Jun 13, 2019 9.421 9.484 9.291 9.379 55,537 +0.11(+1.16%)
Jun 12, 2019 9.433 9.468 9.272 9.272 50,730 -0.45(-4.60%)
Jun 11, 2019 9.915 9.980 9.597 9.719 84,934 +0.07(+0.75%)
Jun 10, 2019 9.441 9.846 9.441 9.647 155,405 +0.45(+4.89%)
Jun 07, 2019 9.023 9.229 9.023 9.197 116,667 +0.23(+2.58%)
Jun 06, 2019 8.812 9.028 8.725 8.966 88,180 +0.23(+2.60%)
Jun 05, 2019 9.026 9.026 8.568 8.739 73,484 -0.10(-1.16%)
Jun 04, 2019 8.379 8.842 8.298 8.842 186,350 +0.71(+8.74%)
Jun 03, 2019 8.300 8.451 8.044 8.131 101,468 -0.03(-0.34%)
May 31, 2019 8.183 8.405 8.153 8.158 56,322 -0.25(-2.99%)
May 30, 2019 8.335 8.525 8.325 8.409 100,278 +0.11(+1.32%)
May 29, 2019 8.078 8.367 8.066 8.299 167,024 +0.08(+0.99%)
May 28, 2019 8.491 8.491 8.175 8.218 162,417 -0.21(-2.50%)
May 24, 2019 8.670 8.715 8.428 8.428 55,517 -0.12(-1.46%)
May 23, 2019 8.496 8.573 8.255 8.553 101,794 -0.25(-2.82%)
May 22, 2019 8.886 8.931 8.767 8.802 160,551 -0.37(-4.01%)
May 21, 2019 9.207 9.259 9.055 9.170 140,029 +0.36(+4.03%)
May 20, 2019 9.103 9.113 8.726 8.814 289,549 -0.73(-7.63%)
May 17, 2019 9.664 9.975 9.490 9.543 127,127 -0.38(-3.78%)
May 16, 2019 10.01 10.11 9.854 9.918 119,174 -0.31(-2.99%)
May 15, 2019 9.900 10.32 9.900 10.22 144,430 +0.14(+1.43%)
May 14, 2019 9.888 10.19 9.823 10.08 159,191 +0.41(+4.22%)
May 13, 2019 9.945 10.04 9.600 9.672 809,807 -0.90(-8.55%)
May 10, 2019 10.42 10.70 10.11 10.58 138,794 -0.01(-0.14%)
May 09, 2019 10.65 10.72 10.21 10.59 258,503 -0.39(-3.53%)
May 08, 2019 11.09 11.35 10.97 10.98 181,241 -0.28(-2.47%)
May 07, 2019 11.52 11.53 11.02 11.26 319,460 -0.52(-4.45%)
May 06, 2019 11.44 11.82 11.28 11.78 168,114 -0.35(-2.85%)
May 03, 2019 12.06 12.14 11.88 12.13 145,231 +0.24(+2.06%)
May 02, 2019 11.71 12.15 11.71 11.88 60,965 +0.14(+1.20%)
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.