Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

87.94 -5.73 (-6.11%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.5885 0.6107 0.5814 0.5826 13,175,321 +0.01(+1.29%)
Mar 30, 2009 0.6057 0.6146 0.5595 0.5752 16,463,293 -0.07(-10.67%)
Mar 26, 2009 0.6170 0.6560 0.6076 0.6439 25,207,044 +0.05(+8.20%)
Mar 25, 2009 0.6057 0.6416 0.5662 0.5951 27,158,768 +0.01(+0.93%)
Mar 24, 2009 0.6166 0.6178 0.5861 0.5896 10,618,854 -0.04(-6.04%)
Mar 23, 2009 0.5955 0.6291 0.5928 0.6275 16,265,340 +0.07(+12.30%)
Mar 20, 2009 0.6014 0.6178 0.5385 0.5588 15,953,147 -0.04(-6.71%)
Mar 19, 2009 0.6244 0.6244 0.5846 0.5990 9,877,925 -0.01(-1.31%)
Mar 18, 2009 0.5686 0.6189 0.5662 0.6069 18,786,288 +0.04(+6.24%)
Mar 17, 2009 0.5276 0.5756 0.5276 0.5713 14,381,863 +0.04(+7.34%)
Mar 16, 2009 0.5537 0.5799 0.5244 0.5322 20,064,508 -0.03(-5.67%)
Mar 13, 2009 0.5553 0.5670 0.5377 0.5643 0 +0.02(+3.07%)
Mar 12, 2009 0.5209 0.5565 0.5037 0.5475 18,677,170 +0.04(+7.27%)
Mar 11, 2009 0.5073 0.5194 0.4940 0.5104 18,054,090 +0.01(+2.67%)
Mar 10, 2009 0.4483 0.4971 0.4366 0.4971 32,986,228 +0.08(+17.98%)
Mar 09, 2009 0.4276 0.4600 0.4190 0.4213 10,688,868 -0.01(-1.46%)
Mar 06, 2009 0.4381 0.4627 0.4081 0.4276 0 -0.01(-2.06%)
Mar 05, 2009 0.4432 0.4666 0.4342 0.4366 13,885,367 -0.01(-2.95%)
Mar 04, 2009 0.4381 0.4659 0.4327 0.4499 15,569,481 +0.03(+7.66%)
Mar 02, 2009 0.4245 0.4596 0.4088 0.4178 13,891,256 -0.03(-7.68%)
Feb 27, 2009 0.4428 0.4741 0.4362 0.4526 0 -0.01(-1.36%)
Feb 26, 2009 0.4830 0.5143 0.4541 0.4588 17,143,582 -0.02(-3.37%)
Feb 25, 2009 0.4487 0.5010 0.4377 0.4748 15,641,851 +0.03(+5.65%)
Feb 24, 2009 0.4147 0.4569 0.4124 0.4495 20,161,768 +0.03(+8.28%)
Feb 23, 2009 0.4616 0.4616 0.4061 0.4151 12,466,274 -0.03(-7.53%)
Feb 20, 2009 0.4202 0.4627 0.4182 0.4489 17,733,370 +0.01(+2.10%)
Feb 19, 2009 0.4979 0.5003 0.4397 0.4397 13,644,391 -0.05(-10.54%)
Feb 18, 2009 0.4873 0.5155 0.4752 0.4915 9,155,741 +0.00(+0.45%)
Feb 17, 2009 0.5049 0.5229 0.4869 0.4893 15,964,978 -0.07(-12.13%)
Feb 13, 2009 0.5483 0.5760 0.5272 0.5568 17,666,200 +0.01(+2.00%)
Feb 12, 2009 0.5303 0.5488 0.5108 0.5459 11,207,772 +0.00(+0.58%)
Feb 11, 2009 0.5580 0.5584 0.5190 0.5428 7,097,793 -0.01(-1.97%)
Feb 10, 2009 0.6021 0.6283 0.5467 0.5537 16,818,508 -0.06(-9.45%)
Feb 09, 2009 0.6189 0.6205 0.5955 0.6115 9,724,837 +0.00(+0.71%)
Feb 06, 2009 0.5740 0.6201 0.5659 0.6072 11,445,674 +0.04(+6.95%)
Feb 05, 2009 0.5240 0.5854 0.5158 0.5678 19,822,892 +0.03(+5.98%)
Feb 04, 2009 0.5299 0.5756 0.5190 0.5358 15,694,348 +0.02(+3.47%)
Feb 03, 2009 0.5092 0.5201 0.4842 0.5178 6,276,146 +0.01(+1.77%)
Feb 02, 2009 0.4678 0.5174 0.4596 0.5088 11,383,267 +0.03(+5.34%)
Jan 30, 2009 0.5096 0.5177 0.4768 0.4830 0 -0.03(-4.99%)
Jan 29, 2009 0.5467 0.5467 0.5010 0.5084 8,597,451 -0.05(-8.89%)
Jan 28, 2009 0.5568 0.5713 0.5426 0.5580 13,307,512 +0.03(+5.00%)
Jan 27, 2009 0.5084 0.5408 0.5084 0.5315 11,660,555 +0.03(+6.75%)
Jan 26, 2009 0.4748 0.5201 0.4748 0.4979 16,995,514 +0.01(+1.68%)
Jan 23, 2009 0.4280 0.5049 0.4163 0.4897 13,051,734 +0.04(+8.76%)
Jan 22, 2009 0.4604 0.4717 0.4311 0.4502 14,558,638 -0.03(-5.80%)
Jan 21, 2009 0.4791 0.4795 0.4346 0.4780 13,552,226 +0.03(+6.16%)
Jan 20, 2009 0.5240 0.5244 0.4502 0.4502 13,562,265 -0.06(-12.59%)
Jan 16, 2009 0.5186 0.5297 0.4834 0.5151 20,951,918 +0.03(+5.19%)
Jan 15, 2009 0.4725 0.4987 0.4479 0.4897 16,014,300 +0.02(+3.47%)
Jan 14, 2009 0.4983 0.5076 0.4650 0.4733 32,591,218 -0.04(-7.55%)
Jan 13, 2009 0.5061 0.5428 0.4948 0.5119 15,742,236 -0.00(-0.38%)
Jan 12, 2009 0.5299 0.5486 0.5030 0.5139 9,532,825 -0.03(-6.14%)
Jan 09, 2009 0.5846 0.5896 0.5404 0.5475 11,131,279 -0.04(-6.03%)
Jan 08, 2009 0.5779 0.5834 0.5537 0.5826 10,331,322 +0.00(+0.40%)
Jan 07, 2009 0.6135 0.6248 0.5670 0.5803 14,713,749 -0.07(-10.37%)
Jan 06, 2009 0.5861 0.6592 0.5861 0.6474 21,321,550 +0.06(+10.68%)
Jan 05, 2009 0.5814 0.6115 0.5631 0.5850 11,007,437 -0.00(-0.47%)
Jan 02, 2009 0.5365 0.6053 0.5311 0.5877 0 +0.03(+5.94%)
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.