Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 1.506 1.553 1.492 1.514 3,182,649 -0.02(-1.61%)
Jul 28, 2011 1.538 1.584 1.511 1.539 2,863,877 -0.00(-0.24%)
Jul 27, 2011 1.610 1.610 1.529 1.543 3,508,255 -0.10(-6.06%)
Jul 26, 2011 1.646 1.680 1.638 1.642 1,843,023 +0.01(+0.66%)
Jul 25, 2011 1.644 1.657 1.609 1.631 1,670,587 -0.04(-2.35%)
Jul 22, 2011 1.670 1.680 1.666 1.671 2,908,859 +0.07(+4.41%)
Jul 21, 2011 1.564 1.605 1.532 1.600 2,439,754 +0.01(+0.75%)
Jul 20, 2011 1.612 1.612 1.570 1.588 1,844,235 -0.01(-0.57%)
Jul 19, 2011 1.525 1.603 1.522 1.597 2,935,082 +0.10(+6.73%)
Jul 18, 2011 1.518 1.529 1.473 1.497 3,396,722 -0.03(-2.24%)
Jul 15, 2011 1.535 1.537 1.498 1.531 3,832,188 +0.01(+0.84%)
Jul 14, 2011 1.565 1.593 1.508 1.518 3,545,674 -0.04(-2.52%)
Jul 13, 2011 1.576 1.599 1.542 1.557 3,289,407 -0.01(-0.34%)
Jul 12, 2011 1.621 1.621 1.549 1.563 4,048,806 -0.10(-6.05%)
Jul 11, 2011 1.675 1.719 1.651 1.663 1,966,165 -0.05(-3.12%)
Jul 08, 2011 1.711 1.725 1.681 1.717 2,397,632 -0.04(-2.35%)
Jul 07, 2011 1.721 1.777 1.710 1.758 1,963,717 +0.07(+4.41%)
Jul 06, 2011 1.679 1.693 1.657 1.684 607,611 -0.00(-0.05%)
Jul 05, 2011 1.716 1.716 1.672 1.685 607,417 -0.02(-1.45%)
Jul 01, 2011 1.648 1.716 1.638 1.709 2,031,140 +0.06(+3.94%)
Jun 30, 2011 1.568 1.654 1.568 1.645 2,145,872 +0.08(+5.31%)
Jun 29, 2011 1.578 1.579 1.544 1.562 1,622,794 -0.00(-0.18%)
Jun 28, 2011 1.544 1.566 1.535 1.565 1,604,423 +0.03(+1.74%)
Jun 27, 2011 1.512 1.550 1.491 1.538 1,869,877 +0.02(+1.30%)
Jun 24, 2011 1.577 1.578 1.513 1.518 2,848,051 -0.07(-4.44%)
Jun 23, 2011 1.521 1.591 1.492 1.589 3,312,988 +0.05(+3.30%)
Jun 22, 2011 1.556 1.569 1.537 1.538 1,459,955 -0.02(-1.38%)
Jun 21, 2011 1.511 1.566 1.492 1.559 2,213,708 +0.06(+4.19%)
Jun 20, 2011 1.497 1.508 1.490 1.497 1,725,165 +0.01(+0.39%)
Jun 17, 2011 1.555 1.555 1.477 1.491 4,712,015 -0.03(-2.06%)
Jun 16, 2011 1.565 1.565 1.499 1.522 2,709,108 -0.03(-1.94%)
Jun 15, 2011 1.590 1.608 1.549 1.552 2,434,567 -0.06(-3.66%)
Jun 14, 2011 1.585 1.629 1.585 1.611 4,070,667 +0.05(+3.53%)
Jun 13, 2011 1.594 1.600 1.542 1.556 2,230,770 -0.03(-1.62%)
Jun 10, 2011 1.629 1.629 1.558 1.582 1,918,736 -0.05(-3.33%)
Jun 09, 2011 1.639 1.657 1.618 1.636 2,806,827 +0.00(+0.18%)
Jun 08, 2011 1.688 1.688 1.622 1.634 3,599,962 -0.06(-3.67%)
Jun 07, 2011 1.702 1.728 1.694 1.696 1,747,244 +0.03(+1.56%)
Jun 06, 2011 1.688 1.697 1.665 1.670 1,705,244 -0.02(-0.91%)
Jun 03, 2011 1.716 1.743 1.677 1.685 1,827,319 -0.08(-4.33%)
May 24, 2011 1.812 1.812 1.759 1.761 1,354,433 -0.03(-1.79%)
May 23, 2011 1.816 1.816 1.785 1.794 1,988,946 -0.07(-3.53%)
May 20, 2011 1.870 1.889 1.841 1.859 1,081,273 -0.03(-1.36%)
May 19, 2011 1.898 1.898 1.844 1.885 2,336,316 -0.04(-1.87%)
May 18, 2011 1.870 1.932 1.858 1.921 1,151,774 +0.08(+4.07%)
May 17, 2011 1.869 1.869 1.799 1.846 4,568,395 -0.04(-2.29%)
May 16, 2011 1.914 1.961 1.885 1.889 1,247,990 -0.03(-1.61%)
May 13, 2011 1.966 1.977 1.915 1.920 1,376,536 -0.05(-2.66%)
May 12, 2011 1.911 1.985 1.896 1.972 2,340,000 +0.05(+2.55%)
May 11, 2011 1.932 1.972 1.896 1.923 2,083,102 -0.01(-0.34%)
May 10, 2011 1.921 1.944 1.909 1.930 1,296,534 +0.03(+1.52%)
May 09, 2011 1.928 1.928 1.875 1.901 3,434,287 -0.02(-1.14%)
May 06, 2011 1.948 1.972 1.910 1.923 4,588,098 +0.00(+0.26%)
May 05, 2011 1.882 1.956 1.882 1.918 2,652,470 +0.01(+0.76%)
May 04, 2011 1.900 1.928 1.837 1.903 2,180,505 +0.03(+1.74%)
May 03, 2011 1.876 1.884 1.844 1.871 1,864,205 -0.02(-1.13%)
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.