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 (%)
Jan 31, 2020 15.75 15.75 14.70 14.81 336,856 -1.11(-7.00%)
Jan 30, 2020 15.76 15.95 15.28 15.92 154,527 +0.00(+0.01%)
Jan 29, 2020 16.48 16.48 15.88 15.92 194,539 -0.58(-3.51%)
Jan 28, 2020 16.08 16.59 15.94 16.50 264,241 +0.75(+4.75%)
Jan 27, 2020 16.13 16.19 15.73 15.75 348,781 -1.35(-7.88%)
Jan 24, 2020 17.49 17.83 16.83 17.10 383,139 +0.09(+0.51%)
Jan 23, 2020 16.81 17.02 16.55 17.01 145,391 +0.27(+1.63%)
Jan 22, 2020 16.52 16.98 16.52 16.74 271,091 +0.42(+2.59%)
Jan 21, 2020 16.16 16.43 16.16 16.31 120,829 +0.08(+0.49%)
Jan 17, 2020 16.15 16.23 16.04 16.23 84,918 +0.22(+1.39%)
Jan 16, 2020 15.71 16.03 15.71 16.01 105,882 +0.49(+3.12%)
Jan 15, 2020 15.82 15.83 15.46 15.53 124,584 -0.35(-2.18%)
Jan 14, 2020 15.89 16.08 15.73 15.87 142,341 +0.02(+0.16%)
Jan 13, 2020 15.65 15.89 15.62 15.85 88,122 +0.34(+2.19%)
Jan 10, 2020 15.88 15.88 15.42 15.51 128,786 -0.20(-1.27%)
Jan 09, 2020 15.85 15.90 15.41 15.71 132,444 +0.18(+1.15%)
Jan 08, 2020 15.55 15.69 15.41 15.53 125,453 -0.01(-0.10%)
Jan 07, 2020 15.41 15.69 15.28 15.54 190,877 +0.36(+2.40%)
Jan 06, 2020 15.05 15.23 14.91 15.18 212,171 -0.25(-1.59%)
Jan 03, 2020 15.52 15.63 15.29 15.43 228,193 -0.51(-3.19%)
Jan 02, 2020 15.73 15.93 15.59 15.93 213,664 +0.61(+3.96%)
Dec 31, 2019 15.08 15.34 15.08 15.33 106,248 +0.15(+1.01%)
Dec 30, 2019 15.47 15.47 15.05 15.18 156,841 -0.31(-2.03%)
Dec 27, 2019 15.65 15.69 15.41 15.49 134,018 -0.04(-0.25%)
Dec 26, 2019 15.64 15.64 15.46 15.53 76,812 -0.00(-0.01%)
Dec 24, 2019 15.43 15.53 15.37 15.53 46,685 +0.10(+0.64%)
Dec 23, 2019 15.56 15.58 15.41 15.43 114,199 +0.04(+0.24%)
Dec 20, 2019 15.26 15.40 15.15 15.39 291,993 +0.35(+2.31%)
Dec 19, 2019 14.86 15.05 14.81 15.05 136,010 +0.29(+1.97%)
Dec 18, 2019 14.88 14.88 14.73 14.76 75,091 -0.02(-0.16%)
Dec 17, 2019 14.86 14.86 14.69 14.78 67,965 +0.08(+0.52%)
Dec 16, 2019 14.73 15.00 14.70 14.70 202,302 +0.24(+1.66%)
Dec 13, 2019 14.62 14.86 14.37 14.46 251,259 -0.17(-1.16%)
Dec 12, 2019 13.94 14.66 13.92 14.63 293,219 +0.64(+4.60%)
Dec 11, 2019 13.64 13.99 13.64 13.99 90,969 +0.57(+4.28%)
Dec 10, 2019 13.48 13.60 13.35 13.41 96,752 +0.03(+0.25%)
Dec 09, 2019 13.49 13.53 13.38 13.38 89,755 -0.10(-0.76%)
Dec 06, 2019 13.32 13.54 13.32 13.48 83,887 +0.40(+3.04%)
Dec 05, 2019 13.23 13.24 13.00 13.09 83,270 +0.03(+0.20%)
Dec 04, 2019 13.16 13.16 12.98 13.06 128,702 +0.36(+2.83%)
Dec 03, 2019 12.53 12.72 12.46 12.70 169,904 -0.45(-3.45%)
Dec 02, 2019 13.66 13.66 13.15 13.15 161,834 -0.42(-3.12%)
Nov 29, 2019 13.71 13.72 13.58 13.58 164,145 -0.27(-1.92%)
Nov 27, 2019 13.83 13.85 13.76 13.84 50,009 +0.15(+1.09%)
Nov 26, 2019 13.79 13.79 13.59 13.69 64,432 -0.12(-0.84%)
Nov 25, 2019 13.48 13.83 13.48 13.81 84,932 +0.62(+4.70%)
Nov 22, 2019 13.37 13.47 13.17 13.19 32,264 -0.05(-0.41%)
Nov 21, 2019 13.32 13.35 13.14 13.25 57,668 -0.15(-1.14%)
Nov 20, 2019 13.60 13.69 13.26 13.40 83,883 -0.35(-2.53%)
Nov 19, 2019 13.98 14.06 13.59 13.75 76,172 -0.13(-0.93%)
Nov 18, 2019 13.81 14.01 13.70 13.88 61,653 +0.06(+0.47%)
Nov 15, 2019 13.92 14.08 13.69 13.81 90,340 +0.18(+1.35%)
Nov 14, 2019 13.53 13.64 13.47 13.63 66,416 -0.04(-0.31%)
Nov 13, 2019 13.55 13.74 13.50 13.67 62,855 -0.06(-0.45%)
Nov 12, 2019 13.83 13.94 13.64 13.73 93,054 +0.07(+0.49%)
Nov 11, 2019 13.61 13.72 13.49 13.66 61,794 -0.13(-0.92%)
Nov 08, 2019 13.54 13.79 13.39 13.79 80,257 +0.16(+1.16%)
Nov 07, 2019 13.80 13.93 13.58 13.63 91,485 +0.21(+1.53%)
Nov 06, 2019 13.52 13.52 13.14 13.43 78,692 -0.12(-0.88%)
Nov 05, 2019 13.60 13.75 13.44 13.55 160,769 +0.05(+0.35%)
Nov 04, 2019 13.14 13.53 13.14 13.50 176,341 +0.62(+4.83%)
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.