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

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2020 12.74 12.74 11.95 11.98 194,593 -0.79(-6.20%)
Apr 29, 2020 12.15 12.85 12.08 12.78 250,033 +1.05(+8.99%)
Apr 28, 2020 12.34 12.39 11.71 11.72 213,541 -0.19(-1.59%)
Apr 27, 2020 11.96 12.11 11.80 11.91 211,109 +0.26(+2.27%)
Apr 24, 2020 11.16 11.67 11.01 11.65 113,182 +0.41(+3.64%)
Apr 23, 2020 11.46 11.71 11.24 11.24 193,887 -0.27(-2.31%)
Apr 22, 2020 11.02 11.59 10.83 11.50 154,265 +1.20(+11.64%)
Apr 21, 2020 11.15 11.15 10.22 10.31 287,684 -1.10(-9.61%)
Apr 20, 2020 11.70 11.89 11.40 11.40 167,630 -0.53(-4.41%)
Apr 17, 2020 12.27 12.29 11.66 11.93 223,555 +0.07(+0.63%)
Apr 16, 2020 11.61 11.89 11.31 11.85 345,993 +0.60(+5.31%)
Apr 15, 2020 11.37 11.52 11.02 11.25 264,497 -0.62(-5.18%)
Apr 14, 2020 11.38 11.87 11.34 11.87 632,413 +0.93(+8.49%)
Apr 13, 2020 10.44 10.96 10.34 10.94 233,906 +0.37(+3.55%)
Apr 09, 2020 11.36 11.44 10.33 10.57 441,893 -0.51(-4.62%)
Apr 08, 2020 10.72 11.13 10.51 11.08 284,963 +0.61(+5.86%)
Apr 07, 2020 11.34 11.34 10.46 10.46 549,858 -0.05(-0.47%)
Apr 06, 2020 9.493 10.59 9.493 10.51 527,627 +1.68(+19.07%)
Apr 03, 2020 9.109 9.356 8.573 8.830 308,643 -0.38(-4.11%)
Apr 02, 2020 8.347 9.209 8.347 9.209 241,086 +0.58(+6.70%)
Apr 01, 2020 8.955 9.463 8.397 8.631 332,351 -0.90(-9.49%)
Mar 31, 2020 10.00 10.30 9.401 9.535 373,458 -0.47(-4.68%)
Mar 30, 2020 9.483 10.03 9.455 10.00 372,948 +0.75(+8.16%)
Mar 27, 2020 9.702 9.924 9.221 9.249 409,383 -0.97(-9.49%)
Mar 26, 2020 9.343 10.24 9.269 10.22 430,213 +1.31(+14.65%)
Mar 25, 2020 9.348 9.919 8.633 8.912 409,913 -0.33(-3.62%)
Mar 24, 2020 8.876 9.292 8.567 9.247 635,137 +1.58(+20.63%)
Mar 23, 2020 7.287 7.857 6.999 7.665 420,888 +0.56(+7.85%)
Mar 20, 2020 7.969 8.260 7.087 7.107 378,263 -0.37(-4.99%)
Mar 19, 2020 7.090 7.969 6.657 7.481 235,736 +0.26(+3.59%)
Mar 18, 2020 7.568 7.955 6.380 7.222 335,446 -1.19(-14.12%)
Mar 17, 2020 7.334 8.603 6.943 8.410 438,308 +1.36(+19.37%)
Mar 16, 2020 7.596 9.267 6.973 7.045 408,910 -3.45(-32.87%)
Mar 13, 2020 9.361 10.49 8.614 10.49 385,893 +2.13(+25.49%)
Mar 12, 2020 9.794 10.09 8.363 8.363 1,050,974 -2.52(-23.16%)
Mar 11, 2020 11.49 11.70 10.65 10.88 219,308 -1.33(-10.93%)
Mar 10, 2020 11.61 12.22 10.79 12.22 223,388 +1.36(+12.55%)
Mar 09, 2020 11.70 11.83 10.58 10.86 272,675 -2.14(-16.49%)
Mar 06, 2020 12.93 13.10 12.32 13.00 261,813 -0.56(-4.13%)
Mar 05, 2020 13.80 14.35 13.38 13.56 193,219 -0.90(-6.24%)
Mar 04, 2020 13.73 14.48 13.34 14.46 158,702 +1.32(+10.03%)
Mar 03, 2020 14.33 14.57 12.93 13.14 384,459 -1.02(-7.21%)
Mar 02, 2020 13.84 14.16 12.78 14.16 378,857 +0.88(+6.60%)
Feb 28, 2020 11.69 13.41 11.62 13.29 615,180 +0.62(+4.85%)
Feb 27, 2020 13.22 13.77 12.67 12.67 416,166 -1.43(-10.17%)
Feb 26, 2020 14.14 14.69 13.94 14.11 696,631 +0.10(+0.75%)
Feb 25, 2020 15.38 15.39 13.88 14.00 358,294 -1.04(-6.90%)
Feb 24, 2020 15.00 15.53 14.82 15.04 291,564 -1.58(-9.51%)
Feb 21, 2020 17.45 17.45 16.47 16.62 342,926 -1.03(-5.85%)
Feb 20, 2020 18.20 18.20 17.13 17.66 161,484 -0.62(-3.39%)
Feb 19, 2020 17.72 18.28 17.72 18.28 165,351 +0.93(+5.34%)
Feb 18, 2020 17.23 17.39 17.09 17.35 162,223 -0.36(-2.02%)
Feb 14, 2020 17.90 18.07 17.54 17.71 161,023 +0.08(+0.44%)
Feb 13, 2020 17.31 17.83 17.31 17.63 149,534 +0.03(+0.19%)
Feb 12, 2020 17.52 17.72 17.49 17.60 147,161 +0.42(+2.43%)
Feb 11, 2020 16.87 17.33 16.87 17.18 141,848 +0.62(+3.71%)
Feb 10, 2020 15.88 16.57 15.88 16.57 156,521 +0.46(+2.83%)
Feb 07, 2020 16.56 16.59 16.10 16.11 89,546 -0.69(-4.11%)
Feb 06, 2020 16.81 16.82 16.44 16.80 121,718 +0.02(+0.15%)
Feb 05, 2020 16.60 16.78 16.32 16.77 194,368 +0.74(+4.63%)
Feb 04, 2020 15.91 16.09 15.73 16.03 195,243 +0.84(+5.52%)
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.