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: 6:30 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 (%)
Mar 30, 2012 1.896 1.896 1.847 1.875 499,380 +0.01(+0.53%)
Mar 29, 2012 1.829 1.869 1.813 1.866 469,403 +0.02(+0.83%)
Mar 28, 2012 1.893 1.899 1.832 1.850 885,686 -0.05(-2.58%)
Mar 27, 2012 1.897 1.917 1.894 1.899 729,041 +0.00(+0.15%)
Mar 26, 2012 1.870 1.901 1.860 1.897 978,767 +0.05(+2.68%)
Mar 23, 2012 1.848 1.848 1.816 1.847 493,128 -0.00(-0.18%)
Mar 22, 2012 1.845 1.851 1.818 1.850 509,097 -0.01(-0.40%)
Mar 21, 2012 1.863 1.872 1.847 1.858 361,176 +0.00(+0.19%)
Mar 20, 2012 1.842 1.865 1.827 1.854 1,151,823 -0.01(-0.80%)
Mar 19, 2012 1.833 1.882 1.831 1.869 519,224 +0.03(+1.48%)
Mar 16, 2012 1.855 1.862 1.842 1.842 699,683 -0.00(-0.27%)
Mar 15, 2012 1.806 1.852 1.799 1.847 948,219 +0.06(+3.16%)
Mar 14, 2012 1.799 1.841 1.783 1.790 1,247,408 -0.01(-0.44%)
Mar 13, 2012 1.754 1.799 1.753 1.798 1,307,028 +0.06(+3.69%)
Mar 12, 2012 1.756 1.756 1.725 1.734 396,713 -0.02(-1.27%)
Mar 09, 2012 1.725 1.764 1.725 1.756 357,912 +0.03(+1.77%)
Mar 08, 2012 1.736 1.738 1.707 1.726 519,054 +0.02(+1.16%)
Mar 07, 2012 1.679 1.715 1.679 1.706 333,361 +0.04(+2.33%)
Mar 06, 2012 1.639 1.670 1.628 1.667 1,090,628 -0.01(-0.69%)
Mar 05, 2012 1.726 1.731 1.669 1.679 806,004 -0.07(-4.26%)
Mar 02, 2012 1.766 1.797 1.745 1.754 1,029,021 -0.02(-1.31%)
Mar 01, 2012 1.794 1.808 1.764 1.777 416,150 -0.00(-0.08%)
Feb 29, 2012 1.832 1.832 1.774 1.778 998,096 -0.05(-2.64%)
Feb 28, 2012 1.792 1.845 1.787 1.827 419,300 +0.04(+2.51%)
Feb 27, 2012 1.743 1.804 1.730 1.782 241,726 +0.01(+0.71%)
Feb 24, 2012 1.795 1.795 1.767 1.769 383,965 -0.01(-0.56%)
Feb 23, 2012 1.766 1.795 1.735 1.779 304,593 +0.01(+0.37%)
Feb 22, 2012 1.810 1.825 1.767 1.773 568,956 -0.03(-1.85%)
Feb 21, 2012 1.838 1.849 1.794 1.806 305,005 -0.04(-2.23%)
Feb 17, 2012 1.861 1.872 1.841 1.847 365,182 +0.00(+0.16%)
Feb 16, 2012 1.770 1.861 1.770 1.844 926,334 +0.07(+3.81%)
Feb 15, 2012 1.788 1.816 1.775 1.777 391,429 +0.00(+0.16%)
Feb 14, 2012 1.756 1.774 1.747 1.774 245,434 +0.01(+0.35%)
Feb 13, 2012 1.802 1.802 1.738 1.768 481,610 -0.00(-0.07%)
Feb 10, 2012 1.788 1.788 1.754 1.769 948,074 -0.05(-3.01%)
Feb 09, 2012 1.832 1.834 1.807 1.824 552,742 +0.01(+0.32%)
Feb 08, 2012 1.791 1.840 1.791 1.818 383,238 +0.04(+2.23%)
Feb 07, 2012 1.760 1.790 1.745 1.778 338,305 -0.00(-0.25%)
Feb 06, 2012 1.801 1.801 1.760 1.783 1,140,917 -0.03(-1.73%)
Feb 03, 2012 1.800 1.830 1.788 1.814 1,144,988 +0.06(+3.63%)
Feb 02, 2012 1.736 1.770 1.730 1.751 429,528 +0.02(+0.88%)
Feb 01, 2012 1.727 1.765 1.721 1.735 400,348 +0.05(+2.91%)
Jan 31, 2012 1.708 1.709 1.668 1.686 613,767 -0.01(-0.85%)
Jan 30, 2012 1.681 1.705 1.659 1.701 1,353,366 -0.02(-1.20%)
Jan 27, 2012 1.702 1.733 1.702 1.721 463,022 +0.01(+0.46%)
Jan 26, 2012 1.757 1.774 1.697 1.714 849,750 -0.04(-2.14%)
Jan 25, 2012 1.740 1.757 1.698 1.751 1,523,379 +0.01(+0.71%)
Jan 24, 2012 1.721 1.752 1.715 1.739 597,457 +0.01(+0.57%)
Jan 23, 2012 1.709 1.754 1.709 1.729 1,795,400 +0.00(+0.12%)
Jan 20, 2012 1.692 1.733 1.679 1.727 1,478,035 +0.04(+2.57%)
Jan 19, 2012 1.666 1.689 1.657 1.683 1,100,055 +0.04(+2.31%)
Jan 18, 2012 1.551 1.646 1.551 1.646 2,450,635 +0.13(+8.49%)
Jan 17, 2012 1.537 1.546 1.513 1.517 923,911 +0.01(+0.47%)
Jan 13, 2012 1.558 1.559 1.506 1.510 878,008 -0.07(-4.32%)
Jan 12, 2012 1.565 1.584 1.542 1.578 1,132,459 +0.02(+1.24%)
Jan 11, 2012 1.535 1.563 1.529 1.558 794,105 +0.01(+0.91%)
Jan 10, 2012 1.566 1.566 1.535 1.544 1,731,685 +0.01(+0.89%)
Jan 09, 2012 1.502 1.541 1.493 1.531 1,515,915 +0.04(+2.74%)
Jan 06, 2012 1.469 1.497 1.465 1.490 591,664 -0.00(-0.17%)
Jan 05, 2012 1.445 1.494 1.442 1.492 1,080,037 +0.04(+3.08%)
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.