Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 1.846 1.915 1.846 1.900 432,874 +0.03(+1.81%)
Oct 30, 2013 1.900 1.900 1.859 1.866 38,930 -0.02(-1.18%)
Oct 29, 2013 1.848 1.888 1.848 1.888 256,275 +0.06(+3.36%)
Oct 28, 2013 1.824 1.830 1.821 1.827 83,458 +0.02(+1.39%)
Oct 25, 2013 1.824 1.824 1.798 1.802 167,673 +0.01(+0.69%)
Oct 24, 2013 1.796 1.815 1.785 1.789 53,277 +0.02(+1.23%)
Oct 23, 2013 1.837 1.837 1.754 1.768 96,595 -0.11(-6.03%)
Oct 22, 2013 1.887 1.887 1.859 1.881 186,987 +0.00(+0.08%)
Oct 21, 2013 1.874 1.886 1.874 1.880 37,821 +0.01(+0.32%)
Oct 18, 2013 1.891 1.891 1.842 1.874 64,068 +0.01(+0.43%)
Oct 17, 2013 1.821 1.868 1.821 1.866 107,109 +0.03(+1.91%)
Oct 16, 2013 1.798 1.838 1.790 1.831 242,054 +0.04(+1.97%)
Oct 15, 2013 1.830 1.830 1.795 1.795 25,012 -0.03(-1.69%)
Oct 14, 2013 1.801 1.835 1.799 1.826 149,847 +0.04(+2.10%)
Oct 11, 2013 1.799 1.799 1.787 1.789 96,342 -0.00(-0.11%)
Oct 10, 2013 1.764 1.792 1.761 1.791 49,974 +0.08(+4.76%)
Oct 09, 2013 1.698 1.720 1.694 1.709 51,512 -0.01(-0.67%)
Oct 08, 2013 1.718 1.721 1.715 1.721 42,989 -0.05(-2.78%)
Oct 07, 2013 1.716 1.789 1.716 1.770 32,778 -0.01(-0.47%)
Oct 04, 2013 1.734 1.786 1.734 1.778 46,645 +0.02(+1.38%)
Oct 03, 2013 1.734 1.757 1.734 1.754 38,199 -0.01(-0.61%)
Oct 02, 2013 1.768 1.778 1.764 1.765 81,945 +0.00(+0.02%)
Oct 01, 2013 1.767 1.789 1.759 1.764 66,918 +0.01(+0.68%)
Sep 27, 2013 1.750 1.753 1.750 1.753 22,692 -0.03(-1.58%)
Sep 26, 2013 1.786 1.786 1.772 1.781 209,276 -0.03(-1.51%)
Sep 25, 2013 1.818 1.809 1.808 1.808 5,042 +0.00(+0.15%)
Sep 24, 2013 1.805 1.805 1.805 1.805 6,315 +0.03(+1.62%)
Sep 23, 2013 1.799 1.799 1.770 1.777 75,787 -0.01(-0.52%)
Sep 20, 2013 1.813 1.813 1.782 1.786 66,213 -0.03(-1.44%)
Sep 19, 2013 1.824 1.833 1.801 1.812 243,076 -0.01(-0.37%)
Sep 18, 2013 1.790 1.821 1.783 1.819 254,545 +0.02(+1.26%)
Sep 17, 2013 1.787 1.804 1.786 1.796 381,767 +0.03(+1.86%)
Sep 16, 2013 1.754 1.781 1.759 1.763 295,015 +0.01(+0.56%)
Sep 13, 2013 1.737 1.754 1.737 1.754 44,714 +0.04(+2.57%)
Sep 12, 2013 1.724 1.724 1.709 1.710 29,809 -0.03(-1.57%)
Sep 11, 2013 1.727 1.737 1.710 1.737 61,261 -0.00(-0.18%)
Sep 10, 2013 1.720 1.745 1.717 1.740 237,543 +0.04(+2.30%)
Sep 09, 2013 1.685 1.708 1.678 1.701 293,929 +0.04(+2.29%)
Sep 06, 2013 1.679 1.685 1.663 1.663 183,784 +0.00(+0.10%)
Sep 05, 2013 1.663 1.673 1.659 1.661 107,492 +0.01(+0.58%)
Sep 04, 2013 1.595 1.659 1.589 1.652 540,466 +0.09(+5.54%)
Sep 03, 2013 1.585 1.603 1.565 1.565 195,279 +0.01(+0.87%)
Aug 30, 2013 1.564 1.564 1.539 1.552 90,945 -0.02(-1.31%)
Aug 29, 2013 1.583 1.590 1.572 1.572 416,882 +0.01(+0.86%)
Aug 28, 2013 1.537 1.577 1.537 1.559 104,586 +0.02(+1.55%)
Aug 27, 2013 1.555 1.566 1.528 1.535 174,917 -0.06(-3.99%)
Aug 26, 2013 1.611 1.611 1.594 1.599 169,259 -0.00(-0.22%)
Aug 23, 2013 1.609 1.611 1.598 1.602 38,651 +0.01(+0.45%)
Aug 22, 2013 1.605 1.605 1.579 1.595 83,997 +0.02(+1.41%)
Aug 21, 2013 1.591 1.598 1.555 1.573 222,310 -0.03(-1.95%)
Aug 20, 2013 1.605 1.605 1.604 1.604 22,003 +0.03(+1.66%)
Aug 19, 2013 1.605 1.607 1.578 1.578 68,966 -0.00(-0.25%)
Aug 16, 2013 1.596 1.604 1.582 1.582 79,652 +0.01(+0.40%)
Aug 15, 2013 1.626 1.626 1.574 1.576 394,373 -0.08(-5.01%)
Aug 14, 2013 1.661 1.685 1.659 1.659 323,107 -0.03(-1.96%)
Aug 13, 2013 1.662 1.693 1.661 1.692 78,313 +0.03(+1.76%)
Aug 12, 2013 1.663 1.700 1.663 1.663 73,261 +0.01(+0.89%)
Aug 09, 2013 1.647 1.655 1.645 1.648 32,361 -0.01(-0.53%)
Aug 08, 2013 1.673 1.676 1.648 1.657 46,230 -0.01(-0.48%)
Aug 07, 2013 1.663 1.677 1.658 1.665 71,619 -0.02(-1.20%)
Aug 06, 2013 1.692 1.704 1.670 1.685 395,080 -0.02(-1.27%)
Aug 05, 2013 1.697 1.710 1.697 1.707 178,100 -0.00(-0.17%)
Aug 02, 2013 1.701 1.710 1.693 1.710 120,982 -0.02(-1.12%)
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.