Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 1.729 1.765 1.720 1.746 494,339 +0.03(+1.66%)
Apr 30, 2012 1.719 1.726 1.713 1.718 96,934 -0.01(-0.45%)
Apr 27, 2012 1.715 1.735 1.699 1.726 633,706 +0.02(+0.94%)
Apr 26, 2012 1.664 1.718 1.664 1.710 521,238 +0.04(+2.52%)
Apr 25, 2012 1.633 1.668 1.629 1.668 337,451 +0.07(+4.20%)
Apr 24, 2012 1.639 1.639 1.591 1.600 456,486 -0.02(-1.42%)
Apr 23, 2012 1.625 1.625 1.604 1.623 549,567 -0.03(-1.94%)
Apr 20, 2012 1.712 1.712 1.655 1.656 571,741 -0.06(-3.42%)
Apr 19, 2012 1.729 1.775 1.692 1.714 202,083 -0.03(-1.63%)
Apr 18, 2012 1.724 1.752 1.704 1.743 167,502 -0.04(-2.49%)
Apr 17, 2012 1.774 1.799 1.774 1.787 362,218 +0.05(+2.73%)
Apr 16, 2012 1.763 1.767 1.712 1.740 207,317 +0.01(+0.55%)
Apr 13, 2012 1.777 1.787 1.730 1.730 301,101 -0.06(-3.45%)
Apr 12, 2012 1.738 1.798 1.736 1.792 526,836 +0.07(+4.10%)
Apr 11, 2012 1.712 1.747 1.703 1.722 780,198 +0.05(+2.73%)
Apr 10, 2012 1.717 1.736 1.670 1.676 633,028 -0.05(-2.80%)
Apr 09, 2012 1.727 1.735 1.704 1.724 4,071,086 -0.05(-2.79%)
Apr 05, 2012 1.753 1.776 1.753 1.774 261,528 +0.00(+0.26%)
Apr 04, 2012 1.775 1.786 1.732 1.769 3,506,833 -0.06(-3.25%)
Apr 03, 2012 1.872 1.872 1.816 1.828 339,875 -0.05(-2.49%)
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.