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: 4:10 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 (%)
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%)
Aug 01, 2012 1.416 1.429 1.390 1.412 188,457 +0.01(+0.65%)
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%)
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.