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 (%)
Jul 31, 2012 1.399 1.426 1.399 1.403 137,762 +0.01(+0.53%)
Jul 30, 2012 1.418 1.441 1.385 1.395 588,367 -0.02(-1.62%)
Jul 27, 2012 1.379 1.429 1.366 1.418 1,083,343 +0.06(+4.33%)
Jul 26, 2012 1.366 1.389 1.339 1.359 830,330 +0.05(+3.52%)
Jul 25, 2012 1.290 1.347 1.290 1.313 571,744 +0.04(+3.08%)
Jul 24, 2012 1.299 1.299 1.255 1.274 577,802 -0.02(-1.81%)
Jul 23, 2012 1.282 1.309 1.252 1.297 705,290 -0.03(-2.33%)
Jul 20, 2012 1.366 1.373 1.328 1.328 528,658 -0.05(-3.48%)
Jul 19, 2012 1.373 1.395 1.362 1.376 587,519 +0.02(+1.61%)
Jul 18, 2012 1.264 1.371 1.255 1.354 1,435,249 +0.09(+6.70%)
Jul 17, 2012 1.286 1.286 1.222 1.269 883,957 +0.00(+0.19%)
Jul 16, 2012 1.283 1.283 1.257 1.267 299,369 -0.02(-1.79%)
Jul 13, 2012 1.271 1.299 1.263 1.290 620,015 +0.03(+2.73%)
Jul 12, 2012 1.283 1.283 1.238 1.256 1,020,314 -0.05(-3.92%)
Jul 11, 2012 1.323 1.324 1.288 1.307 252,479 -0.02(-1.22%)
Jul 10, 2012 1.377 1.391 1.309 1.323 610,783 -0.05(-3.69%)
Jul 09, 2012 1.382 1.382 1.358 1.374 824,369 -0.02(-1.57%)
Jul 06, 2012 1.444 1.445 1.372 1.396 495,242 -0.07(-4.84%)
Jul 05, 2012 1.447 1.475 1.442 1.467 136,356 -0.02(-1.22%)
Jul 03, 2012 1.463 1.485 1.462 1.485 197,713 +0.03(+2.10%)
Jul 02, 2012 1.475 1.477 1.440 1.454 182,059 -0.01(-0.59%)
Jun 29, 2012 1.429 1.465 1.418 1.463 968,165 +0.10(+7.36%)
Jun 28, 2012 1.379 1.379 1.325 1.363 403,642 -0.02(-1.58%)
Jun 27, 2012 1.377 1.393 1.366 1.385 265,734 +0.03(+1.98%)
Jun 26, 2012 1.361 1.373 1.333 1.358 276,663 -0.00(-0.18%)
Jun 25, 2012 1.429 1.429 1.351 1.360 702,697 -0.10(-6.60%)
Jun 22, 2012 1.435 1.458 1.435 1.456 245,452 +0.03(+2.26%)
Jun 21, 2012 1.527 1.527 1.420 1.424 1,299,692 -0.11(-7.41%)
Jun 20, 2012 1.517 1.551 1.508 1.538 594,983 +0.02(+1.39%)
Jun 19, 2012 1.516 1.527 1.502 1.517 296,594 +0.02(+1.46%)
Jun 18, 2012 1.457 1.508 1.457 1.495 630,580 +0.03(+1.97%)
Jun 15, 2012 1.439 1.473 1.439 1.466 600,337 +0.04(+3.10%)
Jun 14, 2012 1.393 1.432 1.393 1.422 94,631 +0.01(+0.41%)
Jun 13, 2012 1.413 1.454 1.408 1.416 218,634 -0.02(-1.27%)
Jun 12, 2012 1.387 1.439 1.384 1.434 609,521 +0.06(+4.42%)
Jun 11, 2012 1.460 1.462 1.371 1.374 2,129,084 -0.06(-4.01%)
Jun 08, 2012 1.387 1.437 1.384 1.431 169,101 +0.04(+2.85%)
Jun 07, 2012 1.455 1.460 1.388 1.391 326,328 -0.03(-2.40%)
Jun 06, 2012 1.358 1.429 1.351 1.426 1,682,170 +0.09(+6.44%)
Jun 05, 2012 1.301 1.344 1.298 1.339 469,718 +0.05(+3.87%)
Jun 04, 2012 1.294 1.314 1.263 1.290 997,766 -0.00(-0.32%)
Jun 01, 2012 1.337 1.349 1.292 1.294 700,251 -0.09(-6.75%)
May 31, 2012 1.403 1.403 1.361 1.387 356,402 -0.03(-1.90%)
May 30, 2012 1.417 1.421 1.396 1.414 95,722 -0.03(-2.34%)
May 29, 2012 1.433 1.457 1.415 1.448 337,718 +0.05(+3.82%)
May 25, 2012 1.375 1.408 1.372 1.395 327,564 +0.03(+1.87%)
May 24, 2012 1.380 1.395 1.354 1.369 173,342 -0.02(-1.16%)
May 23, 2012 1.361 1.389 1.329 1.385 622,607 -0.02(-1.18%)
May 22, 2012 1.429 1.429 1.388 1.402 661,962 -0.03(-1.85%)
May 21, 2012 1.382 1.429 1.370 1.428 489,492 +0.05(+3.47%)
May 18, 2012 1.428 1.441 1.373 1.380 630,435 -0.04(-2.82%)
May 17, 2012 1.471 1.481 1.420 1.420 846,889 -0.05(-3.48%)
May 16, 2012 1.514 1.522 1.472 1.472 458,813 -0.04(-2.94%)
May 15, 2012 1.542 1.560 1.508 1.516 230,509 -0.02(-1.24%)
May 14, 2012 1.548 1.552 1.524 1.535 377,752 -0.04(-2.62%)
May 11, 2012 1.543 1.614 1.540 1.576 339,875 +0.03(+1.79%)
May 10, 2012 1.573 1.573 1.526 1.549 267,174 -0.01(-0.38%)
May 09, 2012 1.528 1.566 1.489 1.555 544,769 -0.01(-0.81%)
May 08, 2012 1.575 1.575 1.514 1.567 667,464 -0.03(-1.68%)
May 07, 2012 1.596 1.615 1.591 1.594 413,375 -0.02(-0.97%)
May 04, 2012 1.658 1.663 1.605 1.610 338,081 -0.07(-4.27%)
May 03, 2012 1.771 1.771 1.678 1.682 758,024 -0.08(-4.43%)
May 02, 2012 1.726 1.765 1.719 1.760 184,417 +0.01(+0.76%)
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.