Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

113.44 +7.74 (+7.32%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.15 13.86 13.09 13.75 280,949 +0.70(+5.33%)
May 28, 2020 13.50 13.80 12.94 13.05 132,242 -0.59(-4.33%)
May 27, 2020 13.44 13.66 12.45 13.64 282,791 +0.37(+2.82%)
May 26, 2020 13.93 13.93 13.25 13.27 150,103 +0.03(+0.21%)
May 22, 2020 13.10 13.24 12.79 13.24 176,596 +0.22(+1.68%)
May 21, 2020 13.74 13.74 13.00 13.02 247,412 -0.69(-5.03%)
May 20, 2020 13.37 13.85 13.34 13.71 190,254 +0.86(+6.71%)
May 19, 2020 12.89 13.33 12.82 12.85 151,211 +0.03(+0.21%)
May 18, 2020 12.49 12.93 12.45 12.82 262,788 +0.94(+7.88%)
May 15, 2020 11.48 11.88 11.26 11.88 170,576 -0.29(-2.35%)
May 14, 2020 11.32 12.17 11.03 12.17 166,643 +0.65(+5.64%)
May 13, 2020 12.09 12.20 11.21 11.52 133,820 -0.40(-3.32%)
May 12, 2020 12.92 12.92 11.92 11.92 107,820 -0.73(-5.75%)
May 11, 2020 12.35 12.83 12.33 12.64 141,128 +0.14(+1.16%)
May 08, 2020 12.16 12.50 12.09 12.50 185,025 +0.60(+5.07%)
May 07, 2020 12.04 12.12 11.85 11.90 56,250 +0.21(+1.79%)
May 06, 2020 11.63 12.02 11.62 11.69 180,160 +0.25(+2.22%)
May 05, 2020 11.35 11.74 11.31 11.43 181,710 +0.37(+3.38%)
May 04, 2020 10.58 11.10 10.58 11.06 145,961 +0.19(+1.72%)
May 01, 2020 11.46 11.52 10.79 10.87 190,242 -1.11(-9.27%)
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%)
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.