Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

107.87 -0.78 (-0.72%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.498 2.546 2.498 2.527 243,446 +0.07(+2.87%)
Mar 28, 2014 2.450 2.478 2.450 2.456 26,059 +0.05(+2.27%)
Mar 27, 2014 2.465 2.465 2.401 2.402 72,438 -0.08(-3.28%)
Mar 26, 2014 2.564 2.564 2.461 2.483 101,331 -0.03(-1.25%)
Mar 25, 2014 2.510 2.534 2.509 2.515 175,676 +0.03(+1.25%)
Mar 24, 2014 2.525 2.525 2.447 2.484 130,382 -0.01(-0.50%)
Mar 21, 2014 2.567 2.573 2.494 2.496 129,680 -0.05(-1.85%)
Mar 20, 2014 2.431 2.551 2.431 2.543 153,950 +0.09(+3.60%)
Mar 19, 2014 2.472 2.483 2.455 2.455 42,048 +0.00(+0.10%)
Mar 18, 2014 2.390 2.455 2.381 2.452 37,712 +0.05(+2.13%)
Mar 17, 2014 2.358 2.401 2.358 2.401 445,404 +0.06(+2.39%)
Mar 14, 2014 2.364 2.370 2.341 2.345 550,378 -0.00(-0.21%)
Mar 13, 2014 2.446 2.457 2.334 2.350 588,866 -0.07(-3.05%)
Mar 12, 2014 2.355 2.428 2.346 2.424 546,479 +0.01(+0.62%)
Mar 11, 2014 2.427 2.447 2.407 2.409 565,541 -0.01(-0.54%)
Mar 10, 2014 2.437 2.437 2.395 2.422 261,395 -0.01(-0.22%)
Mar 07, 2014 2.441 2.441 2.428 2.428 31,899 +0.01(+0.58%)
Mar 06, 2014 2.430 2.430 2.385 2.414 48,612 +0.02(+0.71%)
Mar 05, 2014 2.399 2.399 2.390 2.397 48,926 -0.00(-0.09%)
Mar 04, 2014 2.362 2.407 2.362 2.399 368,162 +0.07(+3.18%)
Mar 03, 2014 2.290 2.348 2.253 2.325 288,910 -0.04(-1.52%)
Feb 28, 2014 2.369 2.379 2.355 2.361 38,947 +0.00(+0.05%)
Feb 27, 2014 2.388 2.388 2.339 2.360 217,603 -0.02(-0.66%)
Feb 26, 2014 2.357 2.403 2.357 2.375 320,156 +0.04(+1.72%)
Feb 25, 2014 2.320 2.335 2.312 2.335 127,912 -0.03(-1.09%)
Feb 24, 2014 2.364 2.378 2.358 2.361 74,625 +0.05(+2.02%)
Feb 21, 2014 2.345 2.353 2.303 2.314 80,511 -0.04(-1.67%)
Feb 20, 2014 2.296 2.353 2.296 2.353 93,251 +0.05(+2.12%)
Feb 19, 2014 2.315 2.329 2.304 2.304 84,410 -0.02(-0.85%)
Feb 18, 2014 2.298 2.324 2.298 2.324 145,278 +0.02(+0.82%)
Feb 14, 2014 2.267 2.305 2.305 2.305 150,171 +0.02(+0.71%)
Feb 13, 2014 2.237 2.293 2.218 2.289 66,850 +0.05(+2.10%)
Feb 12, 2014 2.239 2.252 2.219 2.242 102,528 +0.03(+1.47%)
Feb 11, 2014 2.179 2.210 2.179 2.210 38,317 +0.07(+3.28%)
Feb 10, 2014 2.164 2.164 2.139 2.139 81,746 -0.00(-0.15%)
Feb 07, 2014 2.115 2.143 2.085 2.143 72,276 +0.07(+3.41%)
Feb 06, 2014 2.042 2.078 2.042 2.072 34,709 +0.05(+2.32%)
Feb 05, 2014 1.994 2.037 1.980 2.025 84,289 +0.01(+0.38%)
Feb 04, 2014 1.993 2.028 1.993 2.017 54,255 +0.01(+0.52%)
Feb 03, 2014 2.083 2.108 2.004 2.007 266,917 -0.10(-4.97%)
Jan 31, 2014 2.080 2.124 2.069 2.112 47,643 -0.04(-1.80%)
Jan 30, 2014 2.120 2.155 2.114 2.151 50,137 +0.05(+2.54%)
Jan 29, 2014 2.095 2.137 2.095 2.097 63,580 -0.01(-0.49%)
Jan 28, 2014 2.106 2.115 2.106 2.108 41,345 +0.01(+0.33%)
Jan 27, 2014 2.147 2.147 2.076 2.101 529,936 -0.02(-1.13%)
Jan 24, 2014 2.159 2.186 2.113 2.125 410,985 -0.10(-4.35%)
Jan 23, 2014 2.240 2.240 2.197 2.221 177,517 -0.04(-1.77%)
Jan 22, 2014 2.236 2.267 2.236 2.261 67,456 +0.04(+1.59%)
Jan 21, 2014 2.230 2.239 2.223 2.226 67,867 -0.01(-0.46%)
Jan 17, 2014 2.230 2.236 2.236 2.236 234,945 -0.04(-1.94%)
Jan 16, 2014 2.303 2.303 2.279 2.280 82,424 -0.02(-0.97%)
Jan 15, 2014 2.279 2.323 2.303 2.303 190,039 +0.02(+1.03%)
Jan 14, 2014 2.249 2.280 2.249 2.279 95,940 +0.13(+6.03%)
Jan 13, 2014 2.187 2.196 2.146 2.149 63,362 -0.05(-2.45%)
Jan 10, 2014 2.202 2.203 2.189 2.203 72,179 +0.03(+1.24%)
Jan 09, 2014 2.221 2.221 2.165 2.176 59,438 -0.04(-1.62%)
Jan 08, 2014 2.208 2.212 2.193 2.212 148,209 +0.05(+2.21%)
Jan 07, 2014 2.167 2.171 2.164 2.164 64,864 +0.04(+1.89%)
Jan 06, 2014 2.178 2.178 2.124 2.124 99,379 -0.04(-1.72%)
Jan 03, 2014 2.168 2.175 2.137 2.161 60,795 +0.01(+0.25%)
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.