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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 1.167 1.205 1.139 1.175 13,389,996 +0.01(+0.99%)
Sep 29, 2009 1.205 1.213 1.160 1.163 5,879,036 -0.04(-3.71%)
Sep 28, 2009 1.155 1.215 1.153 1.208 5,032,095 +0.06(+5.19%)
Sep 25, 2009 1.141 1.160 1.132 1.148 5,008,874 -0.01(-0.82%)
Sep 24, 2009 1.229 1.229 1.145 1.158 21,189,628 -0.06(-4.65%)
Sep 23, 2009 1.227 1.263 1.202 1.214 7,631,257 +0.02(+1.55%)
Sep 22, 2009 1.205 1.217 1.183 1.195 6,048,042 +0.01(+1.19%)
Sep 21, 2009 1.180 1.202 1.167 1.181 5,840,798 -0.01(-0.49%)
Sep 18, 2009 1.176 1.200 1.159 1.187 6,053,496 +0.02(+1.62%)
Sep 17, 2009 1.199 1.221 1.155 1.168 8,436,113 -0.03(-2.30%)
Sep 16, 2009 1.227 1.229 1.189 1.196 8,333,909 -0.01(-1.07%)
Sep 15, 2009 1.205 1.226 1.196 1.209 6,093,083 +0.01(+1.24%)
Sep 14, 2009 1.182 1.198 1.176 1.194 6,601,970 -0.00(-0.41%)
Sep 11, 2009 1.244 1.246 1.183 1.199 12,484,828 -0.03(-2.81%)
Sep 10, 2009 1.223 1.240 1.208 1.233 12,670,133 +0.02(+1.46%)
Sep 09, 2009 1.197 1.228 1.173 1.216 7,666,432 +0.02(+1.97%)
Sep 08, 2009 1.186 1.197 1.153 1.192 7,503,478 +0.04(+3.29%)
Sep 04, 2009 1.114 1.155 1.106 1.154 7,723,934 +0.04(+4.01%)
Sep 03, 2009 1.095 1.110 1.080 1.110 5,491,593 +0.02(+1.51%)
Sep 02, 2009 1.093 1.122 1.061 1.093 7,134,007 -0.01(-1.01%)
Sep 01, 2009 1.155 1.207 1.097 1.104 12,864,747 -0.06(-5.34%)
Aug 31, 2009 1.167 1.169 1.137 1.167 7,155,170 -0.02(-1.57%)
Aug 28, 2009 1.179 1.224 1.166 1.185 17,352,556 +0.06(+5.74%)
Aug 27, 2009 1.114 1.124 1.080 1.121 7,448,158 +0.00(+0.41%)
Aug 26, 2009 1.092 1.118 1.091 1.116 6,835,201 +0.03(+2.31%)
Aug 25, 2009 1.081 1.107 1.064 1.091 8,173,597 +0.02(+1.93%)
Aug 24, 2009 1.101 1.114 1.063 1.070 9,617,712 -0.02(-1.89%)
Aug 21, 2009 1.068 1.093 1.045 1.091 5,903,269 +0.03(+3.04%)
Aug 20, 2009 1.042 1.064 1.039 1.059 4,981,034 +0.01(+1.10%)
Aug 19, 2009 1.013 1.056 1.009 1.047 5,660,317 +0.01(+0.59%)
Aug 18, 2009 1.011 1.049 1.011 1.041 6,379,041 +0.03(+2.98%)
Aug 17, 2009 1.020 1.020 0.9966 1.011 8,360,333 -0.05(-4.37%)
Aug 14, 2009 1.095 1.095 1.040 1.057 5,571,397 -0.04(-3.97%)
Aug 13, 2009 1.077 1.101 1.052 1.101 5,783,441 +0.04(+4.22%)
Aug 12, 2009 1.033 1.077 1.023 1.056 10,654,951 +0.03(+2.64%)
Aug 11, 2009 1.042 1.061 1.019 1.029 5,479,424 -0.02(-1.69%)
Aug 10, 2009 1.051 1.064 1.029 1.047 7,566,458 -0.00(-0.47%)
Aug 07, 2009 1.090 1.091 1.037 1.052 7,593,003 -0.01(-0.66%)
Aug 06, 2009 1.086 1.112 1.044 1.059 8,355,605 -0.03(-2.84%)
Aug 05, 2009 1.112 1.123 1.071 1.090 6,290,437 -0.02(-2.18%)
Aug 04, 2009 1.097 1.120 1.090 1.114 4,420,585 +0.01(+0.71%)
Aug 03, 2009 1.117 1.125 1.085 1.106 7,624,300 +0.02(+1.78%)
Jul 31, 2009 1.078 1.105 1.072 1.087 5,591,882 +0.01(+0.50%)
Jul 30, 2009 1.118 1.140 1.078 1.082 13,070,803 -0.00(-0.38%)
Jul 29, 2009 1.068 1.089 1.059 1.086 20,416,466 -0.00(-0.27%)
Jul 28, 2009 1.069 1.097 1.052 1.089 7,215,605 +0.01(+0.96%)
Jul 27, 2009 1.081 1.089 1.049 1.078 4,727,852 +0.00(+0.20%)
Jul 24, 2009 1.055 1.079 1.027 1.076 12,948,769 -0.01(-1.33%)
Jul 23, 2009 1.044 1.098 1.033 1.091 20,526,330 +0.03(+3.12%)
Jul 22, 2009 1.009 1.064 1.008 1.058 16,144,823 +0.04(+4.23%)
Jul 21, 2009 1.031 1.036 0.9746 1.015 14,148,332 -0.01(-1.01%)
Jul 20, 2009 1.022 1.027 0.9917 1.025 15,888,732 +0.02(+1.89%)
Jul 17, 2009 0.9826 1.006 0.9501 1.006 11,409,723 +0.03(+2.82%)
Jul 16, 2009 0.9277 0.9834 0.9207 0.9785 11,878,053 +0.04(+4.54%)
Jul 15, 2009 0.9141 0.9395 0.9092 0.9360 23,360,332 +0.09(+11.12%)
Jul 14, 2009 0.8238 0.8444 0.8155 0.8423 26,526,374 +0.03(+3.52%)
Jul 13, 2009 0.7805 0.8151 0.7805 0.8137 12,229,148 +0.04(+5.09%)
Jul 10, 2009 0.7594 0.7891 0.7541 0.7743 8,552,668 +0.01(+0.97%)
Jul 09, 2009 0.7561 0.7862 0.7557 0.7669 6,827,759 +0.02(+2.93%)
Jul 08, 2009 0.7636 0.7741 0.7248 0.7450 10,295,153 -0.02(-2.64%)
Jul 07, 2009 0.8139 0.8250 0.7631 0.7652 8,249,741 -0.04(-4.82%)
Jul 06, 2009 0.8217 0.8320 0.7821 0.8040 8,088,532 -0.02(-2.31%)
Jul 02, 2009 0.8230 0.8341 0.8110 0.8230 13,592,077 -0.02(-2.78%)
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.