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

Ultra Semiconductors 2X ETF (NY: USD )

72.95 -11.31 (-13.42%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 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 (%)
Aug 31, 2012 1.348 1.380 1.343 1.376 308,992 +0.04(+3.24%)
Aug 30, 2012 1.356 1.356 1.323 1.333 365,637 -0.04(-2.78%)
Aug 29, 2012 1.351 1.379 1.351 1.371 179,738 +0.00(+0.23%)
Aug 27, 2012 1.385 1.385 1.368 1.368 209,219 -0.02(-1.28%)
Aug 24, 2012 1.371 1.398 1.363 1.385 461,336 +0.00(+0.11%)
Aug 23, 2012 1.416 1.416 1.372 1.384 552,911 -0.04(-2.87%)
Aug 22, 2012 1.432 1.452 1.414 1.425 436,234 -0.03(-1.87%)
Aug 21, 2012 1.464 1.477 1.444 1.452 372,944 -0.01(-0.38%)
Aug 20, 2012 1.448 1.458 1.442 1.457 249,622 -0.01(-0.96%)
Aug 17, 2012 1.476 1.476 1.465 1.471 174,137 -0.03(-1.68%)
Aug 16, 2012 1.463 1.497 1.455 1.497 369,023 +0.05(+3.28%)
Aug 15, 2012 1.431 1.469 1.431 1.449 231,037 +0.00(+0.30%)
Aug 14, 2012 1.481 1.484 1.438 1.445 776,693 -0.03(-1.92%)
Aug 13, 2012 1.487 1.487 1.443 1.473 194,147 -0.02(-1.06%)
Aug 10, 2012 1.471 1.490 1.469 1.489 412,863 +0.02(+1.04%)
Aug 09, 2012 1.456 1.483 1.453 1.473 1,216,848 +0.02(+1.23%)
Aug 08, 2012 1.449 1.463 1.439 1.455 303,009 +0.00(+0.17%)
Aug 07, 2012 1.428 1.470 1.415 1.453 831,862 +0.05(+3.58%)
Aug 06, 2012 1.404 1.417 1.398 1.403 528,013 +0.01(+1.08%)
Aug 03, 2012 1.372 1.402 1.360 1.388 916,207 +0.05(+3.67%)
Aug 02, 2012 1.316 1.376 1.308 1.339 474,906 -0.01(-0.38%)
Aug 01, 2012 1.348 1.361 1.323 1.344 197,992 +0.01(+0.65%)
Jul 31, 2012 1.331 1.357 1.331 1.335 144,732 +0.01(+0.53%)
Jul 30, 2012 1.350 1.371 1.318 1.328 618,136 -0.02(-1.62%)
Jul 27, 2012 1.312 1.361 1.300 1.350 1,138,156 +0.06(+4.33%)
Jul 26, 2012 1.301 1.323 1.274 1.294 872,341 +0.04(+3.52%)
Jul 25, 2012 1.228 1.282 1.228 1.250 600,672 +0.04(+3.08%)
Jul 24, 2012 1.237 1.237 1.194 1.213 607,036 -0.02(-1.81%)
Jul 23, 2012 1.220 1.246 1.191 1.235 740,975 -0.03(-2.33%)
Jul 20, 2012 1.301 1.306 1.264 1.264 555,406 -0.05(-3.48%)
Jul 19, 2012 1.306 1.328 1.296 1.310 617,245 +0.02(+1.62%)
Jul 18, 2012 1.203 1.305 1.194 1.289 1,507,867 +0.08(+6.70%)
Jul 17, 2012 1.224 1.224 1.163 1.208 928,682 +0.00(+0.19%)
Jul 16, 2012 1.221 1.221 1.197 1.206 314,516 -0.02(-1.79%)
Jul 13, 2012 1.210 1.236 1.202 1.228 651,386 +0.03(+2.73%)
Jul 12, 2012 1.221 1.221 1.178 1.195 1,071,938 -0.05(-3.92%)
Jul 11, 2012 1.259 1.260 1.226 1.244 265,254 -0.02(-1.22%)
Jul 10, 2012 1.310 1.324 1.246 1.259 641,686 -0.05(-3.69%)
Jul 09, 2012 1.316 1.316 1.293 1.308 866,079 -0.02(-1.57%)
Jul 06, 2012 1.375 1.375 1.305 1.328 520,299 -0.07(-4.84%)
Jul 05, 2012 1.377 1.404 1.372 1.396 143,256 -0.02(-1.22%)
Jul 03, 2012 1.393 1.413 1.392 1.413 207,717 +0.03(+2.10%)
Jul 02, 2012 1.404 1.406 1.371 1.384 191,271 -0.01(-0.59%)
Jun 29, 2012 1.360 1.394 1.350 1.392 1,017,150 +0.10(+7.36%)
Jun 28, 2012 1.312 1.312 1.261 1.297 424,065 -0.02(-1.58%)
Jun 27, 2012 1.310 1.326 1.300 1.318 279,179 +0.03(+1.98%)
Jun 26, 2012 1.295 1.307 1.269 1.292 290,661 -0.00(-0.18%)
Jun 25, 2012 1.361 1.361 1.286 1.295 738,251 -0.09(-6.60%)
Jun 22, 2012 1.366 1.388 1.366 1.386 257,871 +0.03(+2.26%)
Jun 21, 2012 1.454 1.454 1.352 1.356 1,365,451 -0.11(-7.41%)
Jun 20, 2012 1.444 1.477 1.436 1.464 625,087 +0.02(+1.48%)
Jun 19, 2012 1.442 1.452 1.428 1.443 311,868 +0.02(+1.46%)
Jun 18, 2012 1.386 1.434 1.386 1.422 663,055 +0.03(+1.97%)
Jun 15, 2012 1.369 1.401 1.369 1.394 631,254 +0.04(+3.10%)
Jun 14, 2012 1.325 1.362 1.325 1.352 99,505 +0.01(+0.41%)
Jun 13, 2012 1.344 1.383 1.339 1.347 229,894 -0.02(-1.27%)
Jun 12, 2012 1.319 1.368 1.316 1.364 640,911 +0.06(+4.42%)
Jun 11, 2012 1.388 1.390 1.304 1.306 2,238,731 -0.05(-4.01%)
Jun 08, 2012 1.319 1.366 1.316 1.361 177,810 +0.04(+2.85%)
Jun 07, 2012 1.384 1.389 1.320 1.323 343,134 -0.03(-2.40%)
Jun 06, 2012 1.291 1.359 1.285 1.356 1,768,801 +0.08(+6.44%)
Jun 05, 2012 1.237 1.278 1.234 1.274 493,908 +0.05(+3.87%)
Jun 04, 2012 1.231 1.250 1.201 1.226 1,049,151 -0.00(-0.32%)
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.