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 (%)
Oct 31, 2011 1.515 1.532 1.483 1.483 1,378,630 -0.07(-4.78%)
Oct 28, 2011 1.547 1.560 1.535 1.558 1,293,420 -0.00(-0.15%)
Oct 27, 2011 1.537 1.577 1.516 1.560 2,976,375 +0.09(+6.01%)
Oct 26, 2011 1.469 1.488 1.410 1.472 2,323,907 +0.02(+1.60%)
Oct 25, 2011 1.462 1.500 1.442 1.449 4,074,223 -0.04(-2.50%)
Oct 24, 2011 1.407 1.496 1.407 1.486 6,191,067 +0.08(+5.92%)
Oct 21, 2011 1.381 1.434 1.381 1.403 2,666,355 +0.06(+4.61%)
Oct 20, 2011 1.368 1.368 1.298 1.341 5,138,288 -0.04(-3.09%)
Oct 19, 2011 1.409 1.433 1.381 1.384 3,220,514 -0.02(-1.40%)
Oct 18, 2011 1.360 1.414 1.330 1.403 3,628,485 +0.04(+3.29%)
Oct 17, 2011 1.401 1.412 1.348 1.359 2,201,262 -0.06(-4.22%)
Oct 14, 2011 1.417 1.424 1.379 1.418 2,461,055 +0.02(+1.49%)
Oct 13, 2011 1.321 1.407 1.321 1.398 2,309,147 +0.06(+4.63%)
Oct 12, 2011 1.333 1.368 1.333 1.336 3,802,736 +0.02(+1.25%)
Oct 11, 2011 1.303 1.329 1.295 1.319 2,927,373 +0.00(+0.12%)
Oct 10, 2011 1.288 1.327 1.288 1.318 2,660,968 +0.06(+5.16%)
Oct 07, 2011 1.236 1.279 1.221 1.253 1,578,772 +0.02(+1.52%)
Oct 06, 2011 1.216 1.234 1.201 1.234 9,923,378 +0.03(+2.34%)
Oct 05, 2011 1.140 1.216 1.113 1.206 5,436,996 +0.07(+6.57%)
Oct 04, 2011 1.029 1.136 1.027 1.132 2,589,112 +0.08(+7.80%)
Oct 03, 2011 1.130 1.142 1.048 1.050 11,150,586 -0.08(-7.07%)
Sep 30, 2011 1.172 1.194 1.130 1.130 1,362,338 -0.08(-6.30%)
Sep 29, 2011 1.263 1.271 1.165 1.206 11,413,009 -0.02(-1.91%)
Sep 28, 2011 1.298 1.310 1.229 1.229 8,612,824 -0.06(-4.76%)
Sep 27, 2011 1.298 1.343 1.282 1.291 6,909,594 +0.03(+2.74%)
Sep 26, 2011 1.269 1.269 1.197 1.256 9,339,369 +0.00(+0.19%)
Sep 23, 2011 1.183 1.263 1.175 1.254 3,276,768 +0.05(+4.50%)
Sep 22, 2011 1.207 1.230 1.163 1.200 3,726,080 -0.08(-5.95%)
Sep 21, 2011 1.315 1.345 1.276 1.276 3,002,727 -0.04(-3.12%)
Sep 20, 2011 1.336 1.363 1.314 1.317 2,211,706 -0.01(-0.77%)
Sep 19, 2011 1.307 1.342 1.291 1.327 3,240,636 -0.02(-1.56%)
Sep 16, 2011 1.299 1.364 1.298 1.348 5,324,285 +0.02(+1.47%)
Sep 15, 2011 1.321 1.335 1.292 1.329 4,521,620 +0.04(+3.19%)
Sep 14, 2011 1.248 1.317 1.234 1.288 5,076,239 +0.06(+4.65%)
Sep 13, 2011 1.185 1.238 1.180 1.230 8,863,424 +0.05(+4.18%)
Sep 12, 2011 1.114 1.182 1.114 1.181 2,937,638 +0.06(+5.12%)
Sep 09, 2011 1.125 1.178 1.114 1.124 3,522,056 -0.02(-1.75%)
Sep 08, 2011 1.151 1.195 1.130 1.144 2,602,084 -0.01(-0.98%)
Sep 07, 2011 1.124 1.158 1.124 1.155 2,175,676 +0.07(+6.89%)
Sep 06, 2011 1.032 1.081 1.026 1.080 1,893,669 -0.01(-1.15%)
Sep 02, 2011 1.106 1.119 1.079 1.093 2,994,377 -0.05(-4.52%)
Sep 01, 2011 1.180 1.199 1.144 1.145 1,092,153 -0.03(-2.37%)
Aug 31, 2011 1.200 1.216 1.158 1.173 3,317,955 -0.02(-1.38%)
Aug 30, 2011 1.173 1.202 1.158 1.189 1,176,929 -0.00(-0.08%)
Aug 29, 2011 1.151 1.192 1.140 1.190 2,746,663 +0.07(+6.35%)
Aug 26, 2011 1.071 1.133 1.043 1.119 1,963,711 +0.04(+4.12%)
Aug 25, 2011 1.114 1.136 1.071 1.075 3,502,649 -0.05(-4.49%)
Aug 24, 2011 1.127 1.131 1.085 1.125 3,404,314 -0.00(-0.42%)
Aug 23, 2011 1.065 1.131 1.048 1.130 2,895,914 +0.08(+8.05%)
Aug 22, 2011 1.075 1.077 1.037 1.046 3,119,983 +0.02(+1.68%)
Aug 19, 2011 1.063 1.108 1.025 1.028 1,439,505 -0.05(-4.27%)
Aug 18, 2011 1.135 1.135 1.059 1.074 3,400,357 -0.13(-10.45%)
Aug 17, 2011 1.202 1.249 1.173 1.200 3,668,167 -0.01(-0.91%)
Aug 16, 2011 1.218 1.249 1.185 1.210 1,246,997 -0.04(-3.38%)
Aug 15, 2011 1.214 1.253 1.214 1.253 4,857,660 +0.04(+3.56%)
Aug 12, 2011 1.246 1.253 1.199 1.210 3,347,014 -0.01(-0.61%)
Aug 11, 2011 1.143 1.249 1.136 1.217 4,310,906 +0.10(+8.98%)
Aug 10, 2011 1.143 1.189 1.093 1.117 2,620,316 -0.06(-4.75%)
Aug 09, 2011 1.198 1.173 1.046 1.173 5,121,001 +0.08(+7.17%)
Aug 08, 2011 1.131 1.180 1.094 1.094 9,147,704 -0.11(-9.26%)
Aug 05, 2011 1.262 1.283 1.138 1.206 3,443,715 -0.04(-2.93%)
Aug 04, 2011 1.351 1.361 1.241 1.242 5,021,007 -0.15(-10.85%)
Aug 03, 2011 1.364 1.401 1.315 1.393 4,460,183 +0.04(+3.04%)
Aug 02, 2011 1.410 1.427 1.351 1.352 4,071,516 -0.08(-5.76%)
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.