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

Ultra Semiconductors 2X ETF (NY: USD )

73.81 -1.12 (-1.49%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 31, 2012 1.708 1.709 1.668 1.686 613,767 -0.01(-0.85%)
Jan 30, 2012 1.681 1.705 1.659 1.701 1,353,366 -0.02(-1.20%)
Jan 27, 2012 1.702 1.733 1.702 1.721 463,022 +0.01(+0.46%)
Jan 26, 2012 1.757 1.774 1.697 1.714 849,750 -0.04(-2.14%)
Jan 25, 2012 1.740 1.757 1.698 1.751 1,523,379 +0.01(+0.71%)
Jan 24, 2012 1.721 1.752 1.715 1.739 597,457 +0.01(+0.57%)
Jan 23, 2012 1.709 1.754 1.709 1.729 1,795,400 +0.00(+0.12%)
Jan 20, 2012 1.692 1.733 1.679 1.727 1,478,035 +0.04(+2.57%)
Jan 19, 2012 1.666 1.689 1.657 1.683 1,100,055 +0.04(+2.31%)
Jan 18, 2012 1.551 1.646 1.551 1.646 2,450,635 +0.13(+8.49%)
Jan 17, 2012 1.537 1.546 1.513 1.517 923,911 +0.01(+0.47%)
Jan 13, 2012 1.558 1.559 1.506 1.510 878,008 -0.07(-4.32%)
Jan 12, 2012 1.565 1.584 1.542 1.578 1,132,459 +0.02(+1.24%)
Jan 11, 2012 1.535 1.563 1.529 1.558 794,105 +0.01(+0.91%)
Jan 10, 2012 1.566 1.566 1.535 1.544 1,731,685 +0.01(+0.89%)
Jan 09, 2012 1.502 1.541 1.493 1.531 1,515,915 +0.04(+2.74%)
Jan 06, 2012 1.469 1.497 1.465 1.490 591,664 -0.00(-0.17%)
Jan 05, 2012 1.445 1.494 1.442 1.492 1,080,037 +0.04(+3.08%)
Jan 04, 2012 1.420 1.450 1.409 1.448 390,000 +0.05(+3.51%)
Dec 30, 2011 1.412 1.424 1.399 1.399 1,385,891 -0.02(-1.65%)
Dec 29, 2011 1.399 1.424 1.396 1.422 2,117,977 +0.03(+2.38%)
Dec 28, 2011 1.424 1.426 1.387 1.389 415,132 -0.04(-2.97%)
Dec 27, 2011 1.430 1.450 1.419 1.432 361,038 +0.00(+0.23%)
Dec 23, 2011 1.414 1.431 1.395 1.428 578,262 +0.09(+6.65%)
Dec 21, 2011 1.370 1.399 1.305 1.339 866,642 -0.03(-1.84%)
Dec 20, 2011 1.299 1.368 1.299 1.365 1,882,624 +0.11(+8.43%)
Dec 19, 2011 1.314 1.318 1.256 1.258 2,521,767 -0.04(-3.33%)
Dec 16, 2011 1.307 1.349 1.298 1.302 630,441 +0.01(+0.73%)
Dec 15, 2011 1.326 1.334 1.284 1.292 748,227 +0.00(+0.10%)
Dec 14, 2011 1.318 1.333 1.276 1.291 897,349 -0.03(-2.52%)
Dec 13, 2011 1.403 1.406 1.314 1.325 879,438 -0.06(-4.41%)
Dec 12, 2011 1.417 1.417 1.351 1.386 1,972,175 -0.09(-6.10%)
Dec 09, 2011 1.402 1.483 1.391 1.476 1,135,779 +0.04(+2.79%)
Dec 08, 2011 1.513 1.535 1.433 1.435 1,012,322 -0.10(-6.38%)
Dec 07, 2011 1.503 1.543 1.472 1.533 1,747,002 +0.02(+1.64%)
Dec 06, 2011 1.502 1.524 1.492 1.509 2,375,941 +0.01(+0.88%)
Dec 05, 2011 1.510 1.525 1.480 1.495 2,209,781 +0.03(+2.11%)
Dec 02, 2011 1.506 1.516 1.459 1.464 1,436,301 -0.02(-1.03%)
Dec 01, 2011 1.469 1.483 1.435 1.480 995,115 +0.01(+0.53%)
Nov 30, 2011 1.393 1.472 1.393 1.472 3,307,583 +0.15(+11.58%)
Nov 29, 2011 1.331 1.360 1.315 1.319 1,696,592 -0.01(-0.56%)
Nov 28, 2011 1.318 1.342 1.304 1.327 1,667,339 +0.08(+6.49%)
Nov 25, 2011 1.252 1.300 1.246 1.246 2,234,381 -0.02(-1.79%)
Nov 23, 2011 1.320 1.321 1.268 1.268 1,510,462 -0.08(-5.62%)
Nov 22, 2011 1.374 1.391 1.328 1.344 2,729,442 -0.04(-2.89%)
Nov 21, 2011 1.411 1.421 1.355 1.384 2,932,585 -0.07(-4.88%)
Nov 18, 2011 1.476 1.484 1.440 1.455 1,999,368 -0.02(-1.37%)
Nov 17, 2011 1.584 1.584 1.440 1.475 4,208,907 -0.11(-7.05%)
Nov 16, 2011 1.597 1.659 1.582 1.587 4,950,736 -0.04(-2.34%)
Nov 15, 2011 1.570 1.641 1.563 1.625 2,370,609 +0.06(+3.71%)
Nov 14, 2011 1.588 1.615 1.547 1.567 1,500,719 -0.03(-1.99%)
Nov 11, 2011 1.532 1.609 1.532 1.598 2,530,080 +0.10(+6.69%)
Nov 10, 2011 1.513 1.519 1.459 1.498 1,156,331 +0.02(+1.51%)
Nov 09, 2011 1.539 1.544 1.473 1.476 3,818,713 -0.14(-8.63%)
Nov 08, 2011 1.603 1.620 1.560 1.615 2,708,890 +0.03(+2.14%)
Nov 07, 2011 1.556 1.585 1.523 1.582 2,360,963 +0.01(+0.66%)
Nov 04, 2011 1.539 1.584 1.526 1.571 1,177,343 +0.01(+0.85%)
Nov 03, 2011 1.508 1.564 1.445 1.558 2,986,873 +0.09(+5.98%)
Nov 02, 2011 1.501 1.501 1.445 1.470 2,313,874 +0.01(+0.37%)
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.