Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.042 3.071 3.026 3.071 107,555 +0.08(+2.68%)
May 30, 2007 2.971 2.994 2.960 2.991 307,301 -0.04(-1.18%)
May 29, 2007 3.025 3.033 3.025 3.026 145,968 +0.04(+1.51%)
May 25, 2007 2.991 3.005 2.964 2.981 76,825 +0.05(+1.57%)
May 24, 2007 3.050 3.065 2.916 2.935 496,804 -0.14(-4.53%)
May 23, 2007 3.152 3.156 3.075 3.075 176,698 -0.10(-3.07%)
May 22, 2007 3.141 3.199 3.137 3.172 163,894 +0.06(+2.01%)
May 21, 2007 3.138 3.207 3.106 3.110 197,185 -0.02(-0.56%)
May 18, 2007 3.165 3.165 3.090 3.127 84,507 +0.02(+0.69%)
May 17, 2007 3.144 3.144 3.106 3.106 71,703 -0.04(-1.16%)
May 16, 2007 3.123 3.142 3.076 3.142 102,433 +0.01(+0.31%)
May 15, 2007 3.182 3.206 3.127 3.132 258,645 -0.07(-2.27%)
May 14, 2007 3.268 3.275 3.186 3.205 233,036 -0.04(-1.22%)
May 11, 2007 3.203 3.244 3.177 3.244 348,275 +0.09(+2.69%)
May 10, 2007 3.250 3.282 3.129 3.159 363,640 -0.11(-3.38%)
May 09, 2007 3.154 3.272 3.154 3.270 125,481 +0.12(+3.96%)
May 08, 2007 3.112 3.145 3.089 3.145 17,925 +0.00(+0.02%)
May 07, 2007 3.166 3.178 3.144 3.144 61,460 -0.01(-0.45%)
May 04, 2007 3.135 3.169 3.117 3.158 74,264 +0.06(+1.79%)
May 03, 2007 3.135 3.159 3.103 3.103 230,476 +0.01(+0.37%)
May 02, 2007 3.070 3.122 3.068 3.092 256,084 +0.03(+1.10%)
May 01, 2007 3.019 3.058 2.960 3.058 117,798 +0.03(+1.05%)
Apr 30, 2007 3.069 3.097 3.026 3.026 460,952 -0.08(-2.64%)
Apr 27, 2007 3.145 3.157 3.085 3.108 253,523 -0.06(-1.97%)
Apr 26, 2007 3.183 3.199 3.148 3.171 389,248 -0.03(-1.04%)
Apr 25, 2007 3.144 3.204 3.118 3.204 212,550 +0.08(+2.50%)
Apr 24, 2007 3.099 3.163 3.062 3.126 565,946 +0.14(+4.59%)
Apr 23, 2007 3.007 3.007 2.978 2.989 69,142 -0.04(-1.39%)
Apr 20, 2007 3.076 3.076 2.985 3.031 89,629 +0.02(+0.83%)
Apr 19, 2007 2.894 3.034 2.890 3.006 256,084 +0.07(+2.37%)
Apr 18, 2007 2.895 2.959 2.889 2.937 289,375 +0.12(+4.16%)
Apr 17, 2007 2.808 2.824 2.806 2.819 194,624 +0.04(+1.28%)
Apr 16, 2007 2.778 2.807 2.778 2.784 151,089 +0.03(+1.01%)
Apr 13, 2007 2.747 2.756 2.747 2.756 61,460 -0.02(-0.69%)
Apr 12, 2007 2.726 2.775 2.726 2.775 28,169 +0.04(+1.38%)
Apr 11, 2007 2.791 2.791 2.732 2.737 274,010 -0.05(-1.70%)
Apr 10, 2007 2.723 2.785 2.723 2.785 69,142 +0.06(+2.38%)
Apr 09, 2007 2.727 2.739 2.702 2.720 56,338 +0.02(+0.72%)
Apr 05, 2007 2.694 2.700 2.687 2.700 76,825 +0.03(+1.24%)
Apr 04, 2007 2.651 2.669 2.651 2.667 66,581 +0.04(+1.41%)
Apr 03, 2007 2.593 2.632 2.593 2.630 58,899 +0.05(+2.09%)
Apr 02, 2007 2.601 2.601 2.529 2.576 69,142 -0.01(-0.53%)
Mar 30, 2007 2.614 2.614 2.573 2.590 501,925 +0.02(+0.70%)
Mar 29, 2007 2.652 2.652 2.526 2.572 409,735 -0.04(-1.50%)
Mar 28, 2007 2.648 2.653 2.610 2.611 1,098,602 -0.08(-3.05%)
Mar 27, 2007 2.704 2.708 2.687 2.693 43,534 -0.01(-0.48%)
Mar 26, 2007 2.717 2.717 2.658 2.706 53,777 -0.02(-0.73%)
Mar 23, 2007 2.701 2.726 2.701 2.726 61,460 +0.03(+1.26%)
Mar 22, 2007 2.715 2.716 2.692 2.692 179,259 -0.04(-1.60%)
Mar 21, 2007 2.655 2.766 2.647 2.735 240,719 +0.09(+3.32%)
Mar 20, 2007 2.622 2.650 2.622 2.648 15,365 +0.03(+1.04%)
Mar 19, 2007 2.660 2.660 2.620 2.620 102,433 -0.02(-0.80%)
Mar 16, 2007 2.628 2.653 2.628 2.641 632,528 -0.03(-1.23%)
Mar 15, 2007 2.692 2.692 2.650 2.674 647,894 +0.01(+0.45%)
Mar 14, 2007 2.655 2.677 2.610 2.662 537,777 +0.00(+0.01%)
Mar 13, 2007 2.742 2.742 2.659 2.662 266,327 -0.11(-3.81%)
Mar 12, 2007 2.761 2.786 2.758 2.767 51,216 +0.05(+1.96%)
Mar 09, 2007 2.753 2.769 2.676 2.714 89,629 +0.02(+0.81%)
Mar 08, 2007 2.677 2.714 2.677 2.692 176,698 +0.07(+2.57%)
Mar 07, 2007 2.656 2.656 2.625 2.625 363,640 -0.04(-1.37%)
Mar 06, 2007 2.641 2.672 2.618 2.661 281,693 +0.10(+3.77%)
Mar 05, 2007 2.625 2.648 2.564 2.564 107,555 -0.06(-2.13%)
Mar 02, 2007 2.695 2.695 2.616 2.620 550,581 -0.09(-3.43%)
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.