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

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
May 29, 2009 0.7829 0.7853 0.7437 0.7796 19,610,244 +0.01(+0.96%)
May 28, 2009 0.7631 0.7759 0.7218 0.7721 26,507,058 +0.02(+3.20%)
May 27, 2009 0.7573 0.7858 0.7355 0.7482 22,700,650 +0.01(+1.00%)
May 26, 2009 0.6723 0.7412 0.6600 0.7408 23,200,468 +0.05(+7.29%)
May 22, 2009 0.7053 0.7123 0.6760 0.6905 13,448,610 -0.00(-0.48%)
May 21, 2009 0.7053 0.7470 0.6756 0.6938 16,310,829 -0.03(-4.00%)
May 20, 2009 0.7313 0.7734 0.7193 0.7226 25,834,234 +0.00(+0.17%)
May 19, 2009 0.6950 0.7424 0.6835 0.7214 30,748,190 +0.02(+3.55%)
May 18, 2009 0.6826 0.6991 0.6657 0.6967 13,761,214 +0.03(+5.17%)
May 15, 2009 0.6723 0.6880 0.6529 0.6624 12,300,527 -0.01(-1.71%)
May 14, 2009 0.6402 0.6888 0.6331 0.6740 18,479,084 +0.03(+5.01%)
May 13, 2009 0.6604 0.6715 0.6377 0.6418 17,236,448 -0.02(-3.59%)
May 12, 2009 0.6934 0.7057 0.6435 0.6657 23,577,804 -0.03(-3.76%)
May 11, 2009 0.6682 0.7167 0.6600 0.6917 22,833,192 +0.00(+0.42%)
May 08, 2009 0.7412 0.7511 0.6723 0.6888 21,957,348 -0.04(-5.65%)
May 07, 2009 0.8221 0.8262 0.7082 0.7301 24,435,756 -0.07(-8.63%)
May 06, 2009 0.8113 0.8126 0.7655 0.7990 12,295,048 +0.00(+0.58%)
May 05, 2009 0.8175 0.8282 0.7664 0.7944 10,900,741 -0.02(-2.78%)
May 04, 2009 0.7701 0.8175 0.7684 0.8171 18,223,986 +0.07(+9.93%)
May 01, 2009 0.7387 0.7561 0.7165 0.7433 9,338,737 +0.00(+0.50%)
Apr 30, 2009 0.7264 0.7771 0.7147 0.7396 17,004,868 +0.04(+5.47%)
Apr 29, 2009 0.6950 0.7255 0.6798 0.7012 9,081,991 +0.02(+3.34%)
Apr 28, 2009 0.6880 0.7020 0.6719 0.6785 12,190,773 -0.02(-2.32%)
Apr 27, 2009 0.6917 0.7280 0.6909 0.6946 7,762,792 -0.02(-3.11%)
Apr 24, 2009 0.7111 0.7287 0.6802 0.7169 18,851,376 +0.02(+2.42%)
Apr 23, 2009 0.7144 0.7181 0.6604 0.7000 19,438,402 -0.01(-1.85%)
Apr 22, 2009 0.6686 0.7499 0.6513 0.7132 26,106,472 +0.03(+5.11%)
Apr 21, 2009 0.6591 0.6942 0.6459 0.6785 16,030,566 +0.01(+1.54%)
Apr 20, 2009 0.7127 0.7218 0.6620 0.6682 11,113,629 -0.06(-8.73%)
Apr 17, 2009 0.7396 0.7528 0.7086 0.7321 7,870,945 -0.01(-1.17%)
Apr 16, 2009 0.7173 0.7408 0.6942 0.7408 13,246,438 +0.05(+7.35%)
Apr 15, 2009 0.6934 0.6971 0.6652 0.6901 13,097,506 -0.03(-4.40%)
Apr 14, 2009 0.7024 0.7511 0.6999 0.7218 13,428,390 +0.01(+0.81%)
Apr 13, 2009 0.7177 0.7264 0.6831 0.7161 14,022,276 -0.01(-1.48%)
Apr 09, 2009 0.6892 0.7334 0.6868 0.7268 12,734,304 +0.06(+9.51%)
Apr 08, 2009 0.6562 0.6765 0.6435 0.6637 6,675,780 +0.02(+3.27%)
Apr 07, 2009 0.6608 0.6822 0.6414 0.6426 7,731,856 -0.05(-7.43%)
Apr 06, 2009 0.7012 0.7070 0.6653 0.6942 9,536,205 -0.02(-2.77%)
Apr 03, 2009 0.6847 0.7148 0.6645 0.7140 9,416,148 +0.03(+4.40%)
Apr 02, 2009 0.6600 0.7070 0.6534 0.6839 17,414,328 +0.05(+8.65%)
Apr 01, 2009 0.5993 0.6394 0.5885 0.6294 9,096,198 +0.01(+2.28%)
Mar 31, 2009 0.6216 0.6451 0.6142 0.6154 12,473,412 +0.01(+1.29%)
Mar 30, 2009 0.6397 0.6492 0.5909 0.6076 15,586,219 -0.07(-10.67%)
Mar 26, 2009 0.6517 0.6929 0.6418 0.6802 23,864,152 +0.05(+8.20%)
Mar 25, 2009 0.6397 0.6777 0.5981 0.6286 25,711,898 +0.01(+0.93%)
Mar 24, 2009 0.6513 0.6525 0.6191 0.6228 10,053,140 -0.04(-6.02%)
Mar 23, 2009 0.6289 0.6644 0.6260 0.6627 15,401,007 +0.07(+12.30%)
Mar 20, 2009 0.6351 0.6524 0.5688 0.5902 15,105,404 -0.04(-6.71%)
Mar 19, 2009 0.6594 0.6594 0.6174 0.6326 9,353,016 -0.01(-1.31%)
Mar 18, 2009 0.6005 0.6537 0.5980 0.6410 17,787,992 +0.04(+6.24%)
Mar 17, 2009 0.5572 0.6079 0.5572 0.6034 13,617,617 +0.04(+7.34%)
Mar 16, 2009 0.5848 0.6124 0.5539 0.5621 18,998,288 -0.03(-5.67%)
Mar 13, 2009 0.5864 0.5988 0.5679 0.5959 0 +0.02(+3.07%)
Mar 12, 2009 0.5502 0.5877 0.5320 0.5782 17,684,674 +0.04(+7.27%)
Mar 11, 2009 0.5357 0.5485 0.5217 0.5390 17,094,704 +0.01(+2.67%)
Mar 10, 2009 0.4734 0.5250 0.4611 0.5250 31,233,354 +0.08(+17.98%)
Mar 09, 2009 0.4516 0.4858 0.4425 0.4450 10,120,866 -0.01(-1.46%)
Mar 06, 2009 0.4627 0.4887 0.4310 0.4516 0 -0.01(-2.06%)
Mar 05, 2009 0.4681 0.4928 0.4586 0.4611 13,147,504 -0.01(-2.95%)
Mar 04, 2009 0.4627 0.4920 0.4570 0.4751 14,742,126 +0.03(+7.66%)
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.