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: 8:00 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 (%)
May 31, 2013 1.791 1.796 1.751 1.754 158,465 -0.02(-1.12%)
May 30, 2013 1.758 1.791 1.758 1.774 266,564 +0.04(+2.33%)
May 29, 2013 1.693 1.744 1.693 1.733 199,820 +0.01(+0.67%)
May 28, 2013 1.718 1.752 1.718 1.722 211,037 +0.02(+1.44%)
May 24, 2013 1.689 1.697 1.666 1.697 233,907 -0.01(-0.58%)
May 23, 2013 1.668 1.707 1.637 1.707 504,856 +0.00(+0.15%)
May 22, 2013 1.767 1.787 1.690 1.705 874,649 -0.04(-2.55%)
May 21, 2013 1.754 1.758 1.749 1.749 41,185 -0.00(-0.28%)
May 20, 2013 1.760 1.763 1.750 1.754 114,785 -0.01(-0.35%)
May 17, 2013 1.723 1.760 1.723 1.760 270,222 +0.04(+2.30%)
May 16, 2013 1.753 1.768 1.720 1.721 269,374 -0.03(-1.49%)
May 15, 2013 1.711 1.751 1.711 1.747 242,168 +0.04(+2.15%)
May 13, 2013 1.755 1.755 1.703 1.710 247,013 -0.04(-2.08%)
May 10, 2013 1.730 1.746 1.701 1.746 151,561 +0.03(+1.51%)
May 09, 2013 1.708 1.738 1.708 1.720 326,621 +0.01(+0.51%)
May 08, 2013 1.687 1.713 1.678 1.712 301,232 +0.02(+1.39%)
May 07, 2013 1.686 1.692 1.671 1.688 438,015 +0.01(+0.66%)
May 06, 2013 1.668 1.688 1.668 1.677 797,003 +0.02(+1.14%)
May 03, 2013 1.651 1.675 1.628 1.658 365,965 +0.03(+1.88%)
May 02, 2013 1.598 1.629 1.598 1.628 221,551 +0.04(+2.31%)
May 01, 2013 1.599 1.620 1.588 1.591 279,477 -0.02(-1.03%)
Apr 30, 2013 1.599 1.610 1.564 1.607 303,146 +0.02(+1.57%)
Apr 29, 2013 1.552 1.592 1.551 1.583 340,745 +0.03(+2.19%)
Apr 26, 2013 1.578 1.574 1.548 1.549 332,242 -0.03(-1.63%)
Apr 25, 2013 1.583 1.602 1.570 1.574 769,797 +0.01(+0.77%)
Apr 24, 2013 1.524 1.569 1.524 1.562 901,904 +0.04(+2.49%)
Apr 23, 2013 1.494 1.531 1.492 1.524 458,801 +0.06(+4.23%)
Apr 22, 2013 1.415 1.471 1.408 1.462 176,369 +0.04(+3.02%)
Apr 19, 2013 1.406 1.425 1.393 1.420 383,384 +0.01(+0.82%)
Apr 18, 2013 1.434 1.465 1.405 1.408 193,279 -0.02(-1.50%)
Apr 17, 2013 1.460 1.460 1.408 1.429 288,174 -0.07(-4.84%)
Apr 16, 2013 1.487 1.505 1.481 1.502 160,646 +0.06(+4.03%)
Apr 15, 2013 1.479 1.491 1.444 1.444 638,053 -0.06(-3.77%)
Apr 12, 2013 1.495 1.508 1.474 1.500 276,303 -0.02(-1.14%)
Apr 11, 2013 1.535 1.535 1.498 1.518 339,776 -0.02(-1.61%)
Apr 10, 2013 1.487 1.548 1.475 1.543 662,643 +0.07(+4.62%)
Apr 09, 2013 1.429 1.488 1.429 1.474 1,302,756 +0.04(+2.91%)
Apr 08, 2013 1.406 1.433 1.387 1.433 107,299 +0.03(+2.24%)
Apr 05, 2013 1.361 1.403 1.361 1.401 747,121 -0.02(-1.37%)
Apr 04, 2013 1.387 1.424 1.387 1.421 451,969 +0.03(+1.83%)
Apr 03, 2013 1.455 1.460 1.387 1.395 704,482 -0.06(-3.92%)
Apr 02, 2013 1.478 1.480 1.441 1.452 847,152 -0.02(-1.40%)
Apr 01, 2013 1.540 1.540 1.469 1.473 210,891 -0.06(-3.96%)
Mar 28, 2013 1.523 1.538 1.513 1.533 543,352 +0.02(+1.23%)
Mar 27, 2013 1.485 1.521 1.482 1.515 121,762 +0.00(+0.19%)
Mar 26, 2013 1.479 1.515 1.479 1.512 4,257,374 +0.05(+3.13%)
Mar 25, 2013 1.486 1.486 1.457 1.466 155,946 -0.01(-0.59%)
Mar 22, 2013 1.471 1.483 1.462 1.475 188,579 +0.03(+1.77%)
Mar 21, 2013 1.465 1.470 1.447 1.449 286,890 -0.04(-2.66%)
Mar 20, 2013 1.491 1.495 1.479 1.489 156,139 +0.02(+1.47%)
Mar 19, 2013 1.486 1.491 1.441 1.467 136,071 -0.01(-0.53%)
Mar 18, 2013 1.453 1.502 1.453 1.475 433,485 -0.03(-1.79%)
Mar 15, 2013 1.519 1.519 1.495 1.502 224,896 -0.04(-2.70%)
Mar 14, 2013 1.535 1.566 1.535 1.544 343,813 +0.01(+0.73%)
Mar 13, 2013 1.513 1.537 1.513 1.532 251,911 +0.02(+1.55%)
Mar 12, 2013 1.527 1.529 1.504 1.509 64,934 -0.01(-0.42%)
Mar 11, 2013 1.493 1.519 1.485 1.516 229,281 +0.01(+0.77%)
Mar 08, 2013 1.523 1.530 1.490 1.504 214,453 -0.00(-0.33%)
Mar 07, 2013 1.506 1.518 1.501 1.509 695,258 +0.01(+0.69%)
Mar 06, 2013 1.500 1.501 1.486 1.499 581,405 +0.02(+1.06%)
Mar 05, 2013 1.439 1.489 1.439 1.483 603,139 +0.05(+3.16%)
Mar 04, 2013 1.430 1.439 1.425 1.438 313,938 +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.