Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.