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: 6:30 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 (%)
Oct 31, 2014 3.241 3.352 3.241 3.352 1,188,328 +0.26(+8.52%)
Oct 30, 2014 3.171 3.181 3.042 3.089 633,988 -0.14(-4.29%)
Oct 29, 2014 3.201 3.228 3.157 3.227 287,643 +0.04(+1.23%)
Oct 28, 2014 3.121 3.188 3.121 3.188 181,914 +0.09(+2.80%)
Oct 27, 2014 3.081 3.101 3.075 3.101 341,113 +0.03(+0.85%)
Oct 24, 2014 3.005 3.093 3.005 3.075 210,683 +0.07(+2.35%)
Oct 23, 2014 2.989 3.052 2.989 3.005 757,686 +0.08(+2.65%)
Oct 22, 2014 3.041 3.041 2.927 2.927 344,649 -0.07(-2.18%)
Oct 21, 2014 2.864 2.992 2.858 2.992 346,392 +0.20(+7.03%)
Oct 20, 2014 2.712 2.798 2.678 2.796 371,965 +0.08(+2.97%)
Oct 17, 2014 2.734 2.787 2.715 2.715 981,156 +0.06(+2.30%)
Oct 16, 2014 2.572 2.653 2.506 2.654 484,620 +0.02(+0.77%)
Oct 15, 2014 2.560 2.653 2.445 2.634 1,079,547 -0.01(-0.47%)
Oct 14, 2014 2.578 2.723 2.578 2.646 428,535 +0.10(+3.86%)
Oct 13, 2014 2.651 2.696 2.548 2.548 748,823 -0.10(-3.80%)
Oct 10, 2014 2.942 2.942 2.388 2.649 1,344,791 -0.40(-13.21%)
Oct 09, 2014 3.195 3.197 3.052 3.052 71,244 -0.17(-5.34%)
Oct 08, 2014 3.097 3.226 3.029 3.224 269,820 +0.15(+4.72%)
Oct 07, 2014 3.163 3.166 3.078 3.078 155,348 -0.13(-3.93%)
Oct 06, 2014 3.264 3.278 3.169 3.204 127,427 -0.05(-1.59%)
Oct 03, 2014 3.225 3.268 3.225 3.256 290,622 +0.05(+1.41%)
Oct 02, 2014 3.285 3.285 3.116 3.211 436,623 -0.05(-1.46%)
Oct 01, 2014 3.386 3.386 3.242 3.258 653,603 -0.18(-5.11%)
Sep 30, 2014 3.491 3.491 3.417 3.434 786,479 -0.06(-1.69%)
Sep 29, 2014 3.370 3.493 3.370 3.493 139,414 +0.07(+2.10%)
Sep 26, 2014 3.399 3.437 3.383 3.421 52,113 +0.06(+1.73%)
Sep 25, 2014 3.471 3.471 3.327 3.363 235,626 -0.12(-3.40%)
Sep 24, 2014 3.436 3.487 3.423 3.481 142,804 +0.06(+1.90%)
Sep 23, 2014 3.387 3.438 3.387 3.416 180,225 -0.02(-0.50%)
Sep 22, 2014 3.515 3.515 3.417 3.433 152,230 -0.09(-2.50%)
Sep 19, 2014 3.592 3.593 3.502 3.521 125,203 -0.06(-1.70%)
Sep 18, 2014 3.548 3.582 3.510 3.582 173,444 +0.08(+2.19%)
Sep 17, 2014 3.492 3.542 3.480 3.505 180,515 +0.04(+1.06%)
Sep 16, 2014 3.315 3.471 3.315 3.469 127,746 +0.11(+3.27%)
Sep 15, 2014 3.430 3.449 3.350 3.359 383,771 -0.07(-1.95%)
Sep 12, 2014 3.499 3.499 3.423 3.426 230,597 -0.07(-1.90%)
Sep 11, 2014 3.482 3.498 3.454 3.492 95,513 -0.01(-0.35%)
Sep 10, 2014 3.526 3.526 3.466 3.504 132,493 +0.01(+0.21%)
Sep 09, 2014 3.590 3.590 3.492 3.497 144,093 -0.07(-2.08%)
Sep 08, 2014 3.551 3.602 3.548 3.571 253,289 +0.03(+0.72%)
Sep 05, 2014 3.518 3.547 3.510 3.545 160,318 +0.04(+1.25%)
Sep 04, 2014 3.513 3.557 3.488 3.502 938,300 +0.03(+0.80%)
Sep 03, 2014 3.502 3.502 3.462 3.474 303,830 +0.01(+0.32%)
Sep 02, 2014 3.524 3.524 3.431 3.463 375,828 -0.02(-0.55%)
Aug 29, 2014 3.479 3.482 3.482 3.482 300,294 +0.05(+1.36%)
Aug 28, 2014 3.392 3.448 3.386 3.436 225,632 +0.01(+0.43%)
Aug 27, 2014 3.417 3.443 3.417 3.421 64,732 +0.00(+0.12%)
Aug 26, 2014 3.451 3.452 3.407 3.417 254,112 +0.01(+0.16%)
Aug 25, 2014 3.489 3.489 3.399 3.411 275,932 -0.04(-1.24%)
Aug 22, 2014 3.460 3.467 3.452 3.454 106,507 -0.01(-0.26%)
Aug 21, 2014 3.451 3.468 3.415 3.463 117,938 +0.05(+1.44%)
Aug 20, 2014 3.365 3.419 3.365 3.414 136,004 +0.05(+1.49%)
Aug 19, 2014 3.362 3.369 3.346 3.364 192,915 +0.05(+1.47%)
Aug 18, 2014 3.341 3.341 3.267 3.315 350,618 +0.02(+0.74%)
Aug 15, 2014 3.277 3.293 3.231 3.291 200,640 +0.08(+2.43%)
Aug 14, 2014 3.232 3.232 3.201 3.213 165,622 +0.00(+0.09%)
Aug 13, 2014 3.131 3.226 3.131 3.210 144,529 +0.11(+3.43%)
Aug 12, 2014 3.084 3.084 3.060 3.104 48,410 -0.02(-0.61%)
Aug 11, 2014 3.097 3.156 3.097 3.123 176,181 +0.06(+2.05%)
Aug 08, 2014 3.029 3.059 2.983 3.060 113,046 +0.05(+1.83%)
Aug 07, 2014 3.089 3.089 3.005 3.005 77,325 -0.08(-2.58%)
Aug 06, 2014 3.043 3.095 3.029 3.085 68,462 +0.02(+0.69%)
Aug 05, 2014 3.157 3.160 3.053 3.064 290,850 -0.12(-3.64%)
Aug 04, 2014 3.157 3.179 3.097 3.179 197,274 +0.06(+1.80%)
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.