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

Ultra Semiconductors 2X ETF (NY: USD )

111.75 -2.40 (-2.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2007 3.167 3.179 3.006 3.024 691,203 -0.07(-2.36%)
Nov 29, 2007 3.087 3.112 3.045 3.097 372,280 +0.04(+1.24%)
Nov 28, 2007 2.957 3.102 2.931 3.059 2,359,794 +0.21(+7.43%)
Nov 27, 2007 2.789 2.848 2.735 2.847 494,756 +0.11(+3.91%)
Nov 26, 2007 2.777 2.913 2.733 2.740 438,975 -0.12(-4.28%)
Nov 23, 2007 2.827 2.883 2.791 2.862 203,723 +0.05(+1.61%)
Nov 21, 2007 2.823 2.915 2.730 2.817 1,785,003 -0.08(-2.77%)
Nov 20, 2007 2.973 3.017 2.811 2.897 1,452,740 -0.05(-1.65%)
Nov 19, 2007 3.011 3.059 2.932 2.946 1,561,878 -0.12(-3.94%)
Nov 16, 2007 3.090 3.090 3.004 3.067 957,984 +0.02(+0.51%)
Nov 15, 2007 3.080 3.134 3.006 3.051 291,033 -0.04(-1.15%)
Nov 14, 2007 3.200 3.200 3.087 3.087 443,825 -0.07(-2.35%)
Nov 13, 2007 3.047 3.163 3.047 3.161 201,297 +0.16(+5.17%)
Nov 12, 2007 3.092 3.145 3.006 3.006 817,318 -0.11(-3.43%)
Nov 09, 2007 3.155 3.206 3.113 3.113 1,656,464 -0.12(-3.69%)
Nov 08, 2007 3.360 3.360 3.104 3.232 2,187,599 -0.11(-3.23%)
Nov 07, 2007 3.445 3.490 3.333 3.340 419,572 -0.15(-4.39%)
Nov 06, 2007 3.423 3.503 3.419 3.493 868,249 +0.12(+3.43%)
Nov 05, 2007 3.341 3.423 3.335 3.377 414,722 -0.01(-0.36%)
Nov 02, 2007 3.379 3.395 3.320 3.390 349,239 +0.05(+1.51%)
Nov 01, 2007 3.407 3.443 3.339 3.339 414,722 -0.12(-3.48%)
Oct 31, 2007 3.394 3.470 3.364 3.460 1,062,271 +0.10(+2.96%)
Oct 30, 2007 3.330 3.386 3.328 3.360 1,520,648 +0.01(+0.43%)
Oct 29, 2007 3.401 3.424 3.299 3.346 664,525 +0.08(+2.41%)
Oct 26, 2007 3.312 3.328 3.217 3.267 1,280,546 +0.00(+0.04%)
Oct 25, 2007 3.376 3.376 3.172 3.266 1,884,440 -0.12(-3.53%)
Oct 24, 2007 3.424 3.447 3.245 3.386 3,962,902 -0.20(-5.62%)
Oct 23, 2007 3.571 3.587 3.468 3.587 904,628 -0.02(-0.54%)
Oct 22, 2007 3.464 3.612 3.464 3.607 1,765,601 +0.09(+2.56%)
Oct 19, 2007 3.698 3.698 3.514 3.517 1,387,258 -0.23(-6.03%)
Oct 18, 2007 3.708 3.754 3.652 3.742 368,642 +0.02(+0.41%)
Oct 17, 2007 3.763 3.763 3.656 3.727 1,205,362 +0.18(+5.13%)
Oct 16, 2007 3.549 3.614 3.526 3.545 657,250 -0.05(-1.38%)
Oct 15, 2007 3.602 3.626 3.555 3.595 552,963 +0.04(+1.24%)
Oct 12, 2007 3.546 3.587 3.540 3.551 475,354 +0.05(+1.35%)
Oct 11, 2007 3.670 3.700 3.449 3.503 1,006,489 -0.15(-4.13%)
Oct 10, 2007 3.654 3.664 3.598 3.654 320,136 -0.01(-0.22%)
Oct 09, 2007 3.687 3.687 3.587 3.662 1,011,340 -0.02(-0.64%)
Oct 08, 2007 3.652 3.711 3.652 3.686 720,307 +0.01(+0.26%)
Oct 05, 2007 3.674 3.711 3.620 3.676 2,427,702 +0.07(+1.93%)
Oct 04, 2007 3.616 3.616 3.556 3.607 337,113 -0.01(-0.32%)
Oct 03, 2007 3.762 3.762 3.574 3.618 858,548 -0.15(-3.88%)
Oct 02, 2007 3.790 3.802 3.732 3.764 1,127,753 -0.00(-0.02%)
Oct 01, 2007 3.692 3.797 3.692 3.765 249,803 +0.13(+3.61%)
Sep 28, 2007 3.670 3.694 3.631 3.634 291,033 -0.03(-0.74%)
Sep 27, 2007 3.685 3.705 3.655 3.661 407,446 +0.01(+0.18%)
Sep 26, 2007 3.715 3.752 3.628 3.654 807,617 +0.01(+0.32%)
Sep 25, 2007 3.576 3.656 3.576 3.643 354,090 +0.02(+0.61%)
Sep 24, 2007 3.661 3.700 3.600 3.621 436,549 -0.02(-0.64%)
Sep 21, 2007 3.641 3.686 3.641 3.644 291,033 +0.04(+1.12%)
Sep 20, 2007 3.582 3.636 3.569 3.604 485,055 +0.02(+0.48%)
Sep 19, 2007 3.580 3.652 3.553 3.586 1,008,915 +0.07(+1.86%)
Sep 18, 2007 3.407 3.551 3.386 3.521 1,831,084 +0.14(+4.15%)
Sep 17, 2007 3.360 3.381 3.338 3.381 237,677 -0.01(-0.38%)
Sep 14, 2007 3.360 3.426 3.359 3.394 1,821,383 -0.05(-1.51%)
Sep 13, 2007 3.492 3.493 3.440 3.446 599,043 -0.04(-1.19%)
Sep 12, 2007 3.550 3.603 3.467 3.487 911,904 -0.11(-2.94%)
Sep 11, 2007 3.525 3.630 3.511 3.593 1,173,834 +0.09(+2.55%)
Sep 10, 2007 3.603 3.620 3.461 3.504 730,008 -0.00(-0.09%)
Sep 07, 2007 3.528 3.548 3.441 3.507 4,098,718 -0.18(-4.99%)
Sep 06, 2007 3.654 3.697 3.606 3.691 526,285 +0.06(+1.70%)
Sep 05, 2007 3.658 3.668 3.586 3.629 451,101 -0.08(-2.06%)
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.