Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 1.866 1.942 1.855 1.919 2,966,671 +0.04(+2.35%)
Mar 28, 2008 1.940 1.980 1.872 1.875 1,479,419 -0.06(-3.26%)
Mar 27, 2008 2.022 2.144 1.923 1.938 2,518,310 -0.09(-4.55%)
Mar 26, 2008 2.078 2.078 1.979 2.030 2,281,506 -0.05(-2.34%)
Mar 25, 2008 2.035 2.114 2.035 2.079 3,686,154 +0.01(+0.58%)
Mar 24, 2008 1.995 2.107 1.995 2.067 3,559,700 +0.11(+5.67%)
Mar 21, 2008 1.901 1.956 1.864 1.956 1,561,878 +0.00(+0.00%)
Mar 20, 2008 1.901 1.956 1.864 1.956 1,561,878 +0.08(+4.10%)
Mar 19, 2008 2.017 2.036 1.879 1.879 1,955,743 -0.13(-6.56%)
Mar 18, 2008 1.940 2.036 1.913 2.011 2,734,863 +0.13(+6.72%)
Mar 17, 2008 1.783 1.921 1.783 1.884 2,776,796 -0.00(-0.22%)
Mar 14, 2008 2.034 2.034 1.853 1.888 2,742,988 -0.10(-5.18%)
Mar 13, 2008 1.856 2.020 1.829 1.992 2,028,695 +0.06(+2.87%)
Mar 12, 2008 1.971 1.998 1.926 1.936 1,565,273 +0.00(+0.18%)
Mar 11, 2008 1.861 1.950 1.839 1.933 2,684,054 +0.09(+4.85%)
Mar 10, 2008 1.875 1.897 1.803 1.843 2,303,746 -0.01(-0.64%)
Mar 07, 2008 1.828 1.929 1.801 1.855 2,060,200 -0.03(-1.75%)
Mar 06, 2008 1.901 2.062 1.835 1.888 1,019,101 -0.05(-2.37%)
Mar 05, 2008 1.933 1.959 1.893 1.934 1,669,803 +0.03(+1.52%)
Mar 04, 2008 1.867 1.906 1.796 1.905 2,472,570 +0.01(+0.65%)
Mar 03, 2008 1.897 1.935 1.851 1.893 1,405,399 -0.01(-0.50%)
Feb 29, 2008 1.967 1.975 1.897 1.902 2,187,090 -0.10(-5.22%)
Feb 28, 2008 2.075 2.075 1.989 2.007 1,343,846 -0.09(-4.46%)
Feb 27, 2008 2.020 2.120 2.016 2.100 2,841,212 +0.03(+1.60%)
Feb 26, 2008 1.982 2.102 1.980 2.067 3,282,612 +0.08(+3.98%)
Feb 25, 2008 1.972 1.995 1.894 1.988 1,132,846 +0.03(+1.52%)
Feb 22, 2008 1.971 1.975 1.874 1.959 1,819,054 +0.01(+0.26%)
Feb 21, 2008 1.996 2.079 1.948 1.954 2,672,655 -0.02(-1.19%)
Feb 20, 2008 1.912 2.008 1.877 1.977 2,831,947 +0.07(+3.65%)
Feb 19, 2008 1.980 2.010 1.896 1.907 1,857,277 -0.03(-1.57%)
Feb 18, 2008 1.970 2.011 1.913 1.938 0 +0.00(+0.00%)
Feb 15, 2008 1.970 2.011 1.913 1.938 2,307,942 -0.07(-3.35%)
Feb 14, 2008 2.145 2.145 1.999 2.005 3,108,841 -0.13(-6.03%)
Feb 13, 2008 2.059 2.139 2.059 2.134 2,710,586 +0.13(+6.50%)
Feb 12, 2008 2.062 2.102 1.982 2.003 2,896,678 -0.03(-1.50%)
Feb 11, 2008 1.957 2.041 1.929 2.034 4,399,452 +0.09(+4.38%)
Feb 08, 2008 1.907 1.954 1.879 1.949 2,447,104 +0.06(+3.32%)
Feb 07, 2008 1.818 1.943 1.779 1.886 4,226,045 +0.03(+1.66%)
Feb 06, 2008 1.942 1.983 1.851 1.855 3,101,929 -0.08(-4.27%)
Feb 05, 2008 2.062 2.069 1.938 1.938 4,669,749 -0.16(-7.84%)
Feb 04, 2008 2.229 2.229 2.095 2.103 3,106,658 -0.09(-4.32%)
Feb 01, 2008 2.059 2.206 2.059 2.198 3,476,998 +0.17(+8.47%)
Jan 31, 2008 1.932 2.062 1.851 2.026 2,325,865 +0.04(+1.93%)
Jan 30, 2008 1.989 2.076 1.910 1.988 4,402,605 -0.01(-0.35%)
Jan 29, 2008 1.996 2.023 1.944 1.995 3,943,500 +0.02(+1.17%)
Jan 28, 2008 1.926 1.973 1.855 1.972 4,547,394 +0.04(+2.31%)
Jan 25, 2008 2.114 2.144 1.919 1.927 6,603,593 -0.09(-4.38%)
Jan 24, 2008 1.954 2.020 1.917 2.015 4,604,631 +0.11(+5.85%)
Jan 23, 2008 1.662 1.917 1.662 1.904 5,036,112 +0.12(+6.45%)
Jan 22, 2008 1.773 2.021 1.438 1.789 4,988,043 -0.08(-4.09%)
Jan 21, 2008 1.936 1.936 1.822 1.865 0 +0.00(+0.00%)
Jan 18, 2008 1.936 1.936 1.822 1.865 3,740,989 +0.04(+2.28%)
Jan 17, 2008 1.928 1.951 1.805 1.823 4,718,376 -0.07(-3.93%)
Jan 16, 2008 2.063 2.082 1.806 1.898 6,942,598 -0.20(-9.55%)
Jan 15, 2008 2.225 2.225 2.075 2.098 3,565,157 -0.14(-6.11%)
Jan 14, 2008 2.095 2.241 2.095 2.235 2,922,458 +0.15(+7.20%)
Jan 11, 2008 2.165 2.165 2.058 2.085 3,615,481 -0.11(-4.89%)
Jan 10, 2008 2.183 2.249 2.136 2.192 4,689,273 -0.01(-0.64%)
Jan 09, 2008 2.189 2.232 2.095 2.206 3,690,107 +0.04(+1.89%)
Jan 08, 2008 2.297 2.332 2.153 2.165 3,104,354 -0.11(-4.86%)
Jan 07, 2008 2.330 2.383 2.222 2.276 3,475,276 -0.05(-2.15%)
Jan 04, 2008 2.502 2.502 2.288 2.326 4,712,289 -0.31(-11.61%)
Jan 03, 2008 2.728 2.728 2.604 2.631 1,889,290 -0.11(-3.84%)
Jan 02, 2008 2.894 2.913 2.676 2.736 2,301,588 -0.19(-6.54%)
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.