Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 1.569 1.569 1.547 1.559 516,102 -0.00(-0.30%)
Dec 30, 2010 1.551 1.571 1.548 1.564 842,014 +0.01(+0.63%)
Dec 29, 2010 1.547 1.564 1.546 1.554 860,221 +0.00(+0.30%)
Dec 28, 2010 1.558 1.558 1.538 1.550 1,212,639 -0.01(-0.40%)
Dec 27, 2010 1.538 1.559 1.516 1.556 1,319,838 +0.01(+0.35%)
Dec 23, 2010 1.553 1.556 1.542 1.550 1,732,904 -0.01(-0.57%)
Dec 22, 2010 1.559 1.560 1.536 1.559 1,361,436 -0.01(-0.62%)
Dec 21, 2010 1.562 1.579 1.562 1.569 1,463,936 +0.01(+0.93%)
Dec 20, 2010 1.587 1.587 1.548 1.555 1,811,196 -0.01(-0.82%)
Dec 17, 2010 1.563 1.580 1.554 1.568 1,719,191 +0.01(+0.76%)
Dec 16, 2010 1.546 1.562 1.538 1.556 1,581,503 +0.01(+0.86%)
Dec 15, 2010 1.560 1.576 1.536 1.543 2,490,957 -0.03(-2.04%)
Dec 14, 2010 1.581 1.595 1.563 1.575 2,723,051 -0.01(-0.80%)
Dec 13, 2010 1.648 1.648 1.586 1.587 3,725,583 -0.04(-2.33%)
Dec 10, 2010 1.631 1.637 1.614 1.625 1,299,793 +0.00(+0.05%)
Dec 09, 2010 1.636 1.645 1.618 1.624 2,239,149 +0.00(+0.14%)
Dec 08, 2010 1.587 1.625 1.586 1.622 1,565,849 +0.03(+2.02%)
Dec 07, 2010 1.617 1.631 1.590 1.590 3,196,611 +0.00(+0.20%)
Dec 06, 2010 1.593 1.594 1.563 1.587 2,070,741 -0.00(-0.17%)
Dec 03, 2010 1.553 1.596 1.553 1.590 3,579,238 +0.02(+1.20%)
Dec 02, 2010 1.528 1.574 1.526 1.571 3,165,815 +0.05(+3.08%)
Dec 01, 2010 1.487 1.534 1.487 1.524 2,940,641 +0.08(+5.50%)
Nov 30, 2010 1.453 1.457 1.435 1.444 4,324,753 -0.03(-2.36%)
Nov 29, 2010 1.465 1.486 1.447 1.479 3,315,582 -0.01(-0.34%)
Nov 26, 2010 1.473 1.498 1.469 1.484 1,369,046 -0.02(-1.12%)
Nov 24, 2010 1.454 1.501 1.501 1.501 5,017,971 +0.06(+4.33%)
Nov 23, 2010 1.429 1.447 1.420 1.439 2,247,116 -0.02(-1.18%)
Nov 22, 2010 1.420 1.459 1.413 1.456 2,285,292 +0.03(+2.06%)
Nov 19, 2010 1.392 1.432 1.392 1.427 1,852,488 +0.03(+2.48%)
Nov 18, 2010 1.380 1.402 1.371 1.392 2,069,924 +0.04(+2.81%)
Nov 17, 2010 1.361 1.378 1.344 1.354 1,910,913 +0.00(+0.17%)
Nov 16, 2010 1.366 1.389 1.334 1.352 3,854,360 -0.04(-2.79%)
Nov 15, 2010 1.428 1.431 1.388 1.391 1,729,840 -0.02(-1.28%)
Nov 12, 2010 1.407 1.454 1.383 1.409 4,413,106 +0.01(+0.45%)
Nov 11, 2010 1.354 1.405 1.327 1.402 6,829,193 -0.02(-1.27%)
Nov 10, 2010 1.423 1.426 1.384 1.420 3,020,491 -0.00(-0.28%)
Nov 09, 2010 1.451 1.454 1.413 1.424 2,705,534 -0.03(-1.81%)
Nov 08, 2010 1.443 1.469 1.441 1.451 1,651,905 +0.00(+0.03%)
Nov 05, 2010 1.429 1.454 1.418 1.450 3,196,126 +0.04(+2.52%)
Nov 04, 2010 1.361 1.420 1.361 1.414 5,892,901 +0.08(+5.71%)
Nov 03, 2010 1.322 1.339 1.302 1.338 3,976,905 +0.03(+2.06%)
Nov 02, 2010 1.318 1.328 1.308 1.311 1,918,753 +0.01(+0.48%)
Nov 01, 2010 1.307 1.324 1.286 1.305 3,165,687 +0.01(+0.97%)
Oct 29, 2010 1.288 1.318 1.286 1.292 3,530,414 +0.00(+0.21%)
Oct 28, 2010 1.279 1.296 1.253 1.290 3,042,605 +0.01(+1.04%)
Oct 27, 2010 1.213 1.279 1.212 1.276 7,412,658 +0.06(+4.76%)
Oct 25, 2010 1.219 1.232 1.210 1.218 2,762,044 +0.02(+1.30%)
Oct 22, 2010 1.173 1.204 1.172 1.203 3,077,793 +0.04(+3.23%)
Oct 21, 2010 1.175 1.179 1.143 1.165 2,552,600 -0.00(-0.40%)
Oct 20, 2010 1.146 1.181 1.143 1.170 3,414,456 +0.02(+1.98%)
Oct 19, 2010 1.144 1.181 1.118 1.147 4,548,650 -0.02(-1.74%)
Oct 18, 2010 1.174 1.177 1.148 1.167 2,521,881 -0.01(-1.19%)
Oct 15, 2010 1.181 1.190 1.155 1.181 2,776,804 +0.01(+1.24%)
Oct 14, 2010 1.171 1.190 1.159 1.167 2,292,289 -0.00(-0.40%)
Oct 13, 2010 1.203 1.211 1.169 1.172 4,226,926 -0.03(-2.19%)
Oct 12, 2010 1.175 1.205 1.155 1.198 4,438,617 +0.02(+1.90%)
Oct 11, 2010 1.174 1.196 1.167 1.176 4,476,690 +0.01(+0.91%)
Oct 08, 2010 1.165 1.170 1.113 1.165 4,105,452 +0.03(+2.20%)
Oct 07, 2010 1.139 1.150 1.115 1.140 3,295,434 +0.01(+0.59%)
Oct 06, 2010 1.147 1.158 1.113 1.133 3,901,601 -0.02(-1.63%)
Oct 05, 2010 1.124 1.157 1.124 1.152 7,613,446 +0.05(+4.40%)
Oct 04, 2010 1.137 1.137 1.084 1.104 6,564,260 -0.04(-3.23%)
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.