Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.