Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.334 1.334 1.294 1.319 374,757 -0.03(-1.90%)
May 30, 2012 1.348 1.352 1.327 1.345 100,652 -0.03(-2.34%)
May 29, 2012 1.363 1.385 1.346 1.377 355,110 +0.05(+3.82%)
May 25, 2012 1.307 1.339 1.305 1.326 344,434 +0.02(+1.87%)
May 24, 2012 1.313 1.326 1.288 1.302 182,269 -0.02(-1.16%)
May 23, 2012 1.294 1.321 1.264 1.317 654,671 -0.02(-1.18%)
May 22, 2012 1.359 1.359 1.320 1.333 696,053 -0.03(-1.85%)
May 21, 2012 1.315 1.359 1.303 1.358 514,701 +0.05(+3.47%)
May 18, 2012 1.358 1.371 1.306 1.313 662,902 -0.04(-2.82%)
May 17, 2012 1.399 1.408 1.351 1.351 890,503 -0.05(-3.48%)
May 16, 2012 1.440 1.447 1.399 1.399 482,442 -0.04(-2.94%)
May 15, 2012 1.467 1.484 1.434 1.442 242,380 -0.02(-1.24%)
May 14, 2012 1.472 1.476 1.450 1.460 397,206 -0.04(-2.62%)
May 11, 2012 1.467 1.535 1.465 1.499 357,378 +0.03(+1.78%)
May 10, 2012 1.496 1.496 1.452 1.473 280,934 -0.01(-0.38%)
May 09, 2012 1.453 1.489 1.416 1.478 572,825 -0.01(-0.81%)
May 08, 2012 1.498 1.498 1.440 1.490 701,838 -0.03(-1.68%)
May 07, 2012 1.518 1.536 1.513 1.516 434,664 -0.01(-0.97%)
May 04, 2012 1.576 1.581 1.527 1.531 355,493 -0.07(-4.27%)
May 03, 2012 1.684 1.684 1.596 1.599 797,062 -0.07(-4.43%)
May 02, 2012 1.642 1.679 1.635 1.673 193,914 +0.01(+0.76%)
May 01, 2012 1.645 1.679 1.636 1.661 519,797 +0.03(+1.66%)
Apr 30, 2012 1.635 1.641 1.629 1.634 101,926 -0.01(-0.45%)
Apr 27, 2012 1.631 1.650 1.616 1.641 666,342 +0.02(+0.94%)
Apr 26, 2012 1.583 1.634 1.583 1.626 548,082 +0.04(+2.52%)
Apr 25, 2012 1.553 1.586 1.549 1.586 354,830 +0.06(+4.20%)
Apr 24, 2012 1.559 1.559 1.513 1.522 479,995 -0.02(-1.42%)
Apr 23, 2012 1.545 1.545 1.526 1.544 577,870 -0.03(-1.94%)
Apr 20, 2012 1.628 1.628 1.574 1.574 601,186 -0.06(-3.42%)
Apr 19, 2012 1.645 1.688 1.609 1.630 212,490 -0.03(-1.63%)
Apr 18, 2012 1.639 1.666 1.620 1.657 176,128 -0.04(-2.49%)
Apr 17, 2012 1.688 1.711 1.688 1.700 380,872 +0.05(+2.73%)
Apr 16, 2012 1.677 1.680 1.628 1.655 217,994 +0.01(+0.55%)
Apr 13, 2012 1.690 1.699 1.645 1.645 316,608 -0.06(-3.45%)
Apr 12, 2012 1.653 1.710 1.651 1.704 553,968 +0.07(+4.10%)
Apr 11, 2012 1.628 1.661 1.620 1.637 820,378 +0.04(+2.73%)
Apr 10, 2012 1.633 1.651 1.588 1.594 665,628 -0.05(-2.80%)
Apr 09, 2012 1.642 1.650 1.620 1.640 4,280,746 -0.05(-2.79%)
Apr 05, 2012 1.667 1.689 1.667 1.687 274,996 +0.00(+0.26%)
Apr 04, 2012 1.688 1.699 1.647 1.682 3,687,434 -0.06(-3.25%)
Apr 03, 2012 1.780 1.780 1.727 1.739 357,378 -0.04(-2.49%)
Apr 02, 2012 1.762 1.795 1.746 1.783 262,077 -0.00(-0.02%)
Mar 30, 2012 1.803 1.803 1.756 1.784 525,098 +0.01(+0.53%)
Mar 29, 2012 1.740 1.778 1.724 1.774 493,577 +0.01(+0.83%)
Mar 28, 2012 1.801 1.806 1.742 1.760 931,299 -0.05(-2.59%)
Mar 27, 2012 1.804 1.823 1.801 1.806 766,586 +0.00(+0.15%)
Mar 26, 2012 1.778 1.808 1.769 1.804 1,029,174 +0.05(+2.68%)
Mar 23, 2012 1.757 1.758 1.727 1.757 518,523 -0.00(-0.18%)
Mar 22, 2012 1.754 1.760 1.729 1.760 535,316 -0.01(-0.40%)
Mar 21, 2012 1.771 1.780 1.757 1.767 379,776 +0.01(+0.39%)
Mar 20, 2012 1.748 1.771 1.734 1.760 1,213,572 -0.01(-0.79%)
Mar 19, 2012 1.740 1.786 1.738 1.774 547,060 +0.03(+1.48%)
Mar 16, 2012 1.761 1.767 1.748 1.748 737,193 -0.00(-0.27%)
Mar 15, 2012 1.715 1.758 1.707 1.753 999,053 +0.05(+3.16%)
Mar 14, 2012 1.708 1.748 1.692 1.699 1,314,282 -0.01(-0.44%)
Mar 13, 2012 1.664 1.707 1.664 1.707 1,377,097 +0.06(+3.69%)
Mar 12, 2012 1.666 1.666 1.637 1.646 417,981 -0.02(-1.27%)
Mar 09, 2012 1.637 1.674 1.637 1.667 377,099 +0.03(+1.77%)
Mar 08, 2012 1.648 1.649 1.620 1.638 546,881 +0.02(+1.16%)
Mar 07, 2012 1.594 1.628 1.594 1.619 351,232 +0.04(+2.33%)
Mar 06, 2012 1.556 1.585 1.545 1.583 1,149,096 -0.01(-0.69%)
Mar 05, 2012 1.638 1.642 1.584 1.593 849,214 -0.07(-4.26%)
Mar 02, 2012 1.676 1.706 1.656 1.664 1,084,186 -0.02(-1.31%)
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.