Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2012 1.201 1.204 1.172 1.176 646,127 -0.02(-1.52%)
Oct 26, 2012 1.186 1.194 1.194 1.194 530,665 +0.02(+2.12%)
Oct 25, 2012 1.160 1.177 1.158 1.170 134,435 +0.02(+1.43%)
Oct 24, 2012 1.184 1.184 1.148 1.153 535,366 -0.03(-2.51%)
Oct 23, 2012 1.166 1.187 1.137 1.183 568,369 +0.02(+1.85%)
Oct 19, 2012 1.213 1.213 1.158 1.161 591,267 -0.05(-4.39%)
Oct 18, 2012 1.229 1.232 1.212 1.215 326,686 -0.01(-1.08%)
Oct 17, 2012 1.226 1.250 1.205 1.228 580,606 -0.02(-1.43%)
Oct 16, 2012 1.207 1.253 1.203 1.246 1,135,309 +0.06(+4.79%)
Oct 15, 2012 1.160 1.194 1.160 1.189 466,888 +0.04(+3.15%)
Oct 12, 2012 1.170 1.175 1.152 1.152 291,599 -0.02(-1.69%)
Oct 11, 2012 1.175 1.191 1.167 1.172 482,905 +0.00(+0.39%)
Oct 10, 2012 1.193 1.196 1.167 1.167 680,099 -0.03(-2.21%)
Oct 09, 2012 1.228 1.228 1.189 1.194 926,047 -0.05(-4.40%)
Oct 08, 2012 1.259 1.259 1.238 1.249 427,149 -0.02(-1.40%)
Oct 05, 2012 1.279 1.294 1.266 1.267 724,273 +0.01(+0.75%)
Oct 04, 2012 1.260 1.260 1.232 1.257 204,875 +0.01(+0.68%)
Oct 03, 2012 1.261 1.275 1.249 1.249 82,022 -0.02(-1.29%)
Oct 02, 2012 1.278 1.280 1.248 1.265 266,350 +0.01(+0.89%)
Oct 01, 2012 1.273 1.283 1.253 1.254 310,499 -0.01(-0.59%)
Sep 28, 2012 1.293 1.293 1.257 1.261 322,906 -0.03(-2.49%)
Sep 27, 2012 1.256 1.301 1.250 1.293 621,484 +0.05(+3.67%)
Sep 26, 2012 1.261 1.261 1.226 1.248 561,148 -0.01(-1.05%)
Sep 25, 2012 1.316 1.317 1.261 1.261 637,234 -0.06(-4.23%)
Sep 24, 2012 1.343 1.347 1.308 1.316 621,881 -0.04(-3.04%)
Sep 21, 2012 1.373 1.384 1.358 1.358 236,801 -0.00(-0.24%)
Sep 20, 2012 1.383 1.387 1.348 1.361 553,157 -0.03(-1.96%)
Sep 19, 2012 1.403 1.403 1.386 1.388 210,944 -0.01(-0.71%)
Sep 18, 2012 1.408 1.409 1.390 1.398 233,626 -0.01(-0.55%)
Sep 17, 2012 1.425 1.434 1.399 1.406 493,376 -0.03(-2.24%)
Sep 14, 2012 1.420 1.452 1.420 1.438 711,905 +0.03(+2.23%)
Sep 13, 2012 1.379 1.413 1.356 1.407 1,141,138 +0.02(+1.61%)
Sep 12, 2012 1.397 1.415 1.372 1.385 627,552 -0.00(-0.21%)
Sep 11, 2012 1.385 1.408 1.375 1.387 336,760 +0.01(+0.57%)
Sep 10, 2012 1.427 1.433 1.378 1.380 355,783 -0.06(-4.29%)
Sep 07, 2012 1.470 1.470 1.433 1.441 425,864 -0.05(-3.27%)
Sep 06, 2012 1.437 1.491 1.432 1.490 822,285 +0.10(+7.02%)
Sep 05, 2012 1.403 1.413 1.392 1.392 67,851 -0.02(-1.49%)
Sep 04, 2012 1.403 1.421 1.379 1.413 287,495 -0.03(-2.22%)
Aug 31, 2012 1.416 1.450 1.411 1.446 294,111 +0.05(+3.24%)
Aug 30, 2012 1.424 1.424 1.390 1.400 348,028 -0.04(-2.78%)
Aug 29, 2012 1.419 1.448 1.419 1.440 171,082 +0.00(+0.23%)
Aug 27, 2012 1.455 1.455 1.437 1.437 199,143 -0.02(-1.28%)
Aug 24, 2012 1.440 1.468 1.432 1.455 439,119 +0.00(+0.11%)
Aug 23, 2012 1.488 1.488 1.441 1.454 526,284 -0.04(-2.87%)
Aug 22, 2012 1.504 1.525 1.486 1.497 415,225 -0.03(-1.87%)
Aug 21, 2012 1.538 1.551 1.518 1.525 354,983 -0.01(-0.38%)
Aug 20, 2012 1.522 1.532 1.514 1.531 237,600 -0.01(-0.96%)
Aug 17, 2012 1.551 1.551 1.539 1.546 165,751 -0.03(-1.68%)
Aug 16, 2012 1.537 1.572 1.529 1.572 351,251 +0.05(+3.28%)
Aug 15, 2012 1.503 1.543 1.503 1.522 219,911 +0.00(+0.30%)
Aug 14, 2012 1.556 1.559 1.510 1.518 739,288 -0.03(-1.92%)
Aug 13, 2012 1.562 1.562 1.516 1.548 184,797 -0.02(-1.06%)
Aug 10, 2012 1.545 1.566 1.543 1.564 392,980 +0.02(+1.04%)
Aug 09, 2012 1.529 1.558 1.526 1.548 1,158,246 +0.02(+1.23%)
Aug 08, 2012 1.522 1.537 1.512 1.529 288,416 +0.00(+0.17%)
Aug 07, 2012 1.500 1.544 1.487 1.526 791,800 +0.05(+3.59%)
Aug 06, 2012 1.475 1.489 1.468 1.474 502,584 +0.02(+1.07%)
Aug 03, 2012 1.441 1.473 1.429 1.458 872,083 +0.05(+3.67%)
Aug 02, 2012 1.382 1.446 1.375 1.406 452,035 -0.01(-0.38%)
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.