Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 2.279 2.289 2.266 2.271 40,479 +0.00(+0.05%)
Feb 27, 2014 2.298 2.298 2.250 2.270 226,161 -0.02(-0.66%)
Feb 26, 2014 2.268 2.312 2.268 2.285 332,747 +0.04(+1.71%)
Feb 25, 2014 2.232 2.247 2.225 2.247 132,942 -0.02(-1.09%)
Feb 24, 2014 2.274 2.288 2.269 2.272 77,560 +0.05(+2.02%)
Feb 21, 2014 2.257 2.264 2.216 2.227 83,677 -0.04(-1.67%)
Feb 20, 2014 2.209 2.264 2.209 2.264 96,919 +0.05(+2.12%)
Feb 19, 2014 2.228 2.241 2.217 2.217 87,730 -0.02(-0.85%)
Feb 18, 2014 2.211 2.236 2.211 2.236 150,992 +0.02(+0.82%)
Feb 14, 2014 2.181 2.218 2.218 2.218 156,077 +0.02(+0.71%)
Feb 13, 2014 2.153 2.206 2.134 2.202 69,479 +0.05(+2.10%)
Feb 12, 2014 2.154 2.167 2.135 2.157 106,560 +0.03(+1.47%)
Feb 11, 2014 2.096 2.126 2.096 2.126 39,824 +0.07(+3.28%)
Feb 10, 2014 2.082 2.082 2.058 2.058 84,961 -0.00(-0.15%)
Feb 07, 2014 2.035 2.062 2.006 2.062 75,118 +0.07(+3.41%)
Feb 06, 2014 1.964 1.999 1.964 1.994 36,074 +0.05(+2.32%)
Feb 05, 2014 1.919 1.960 1.905 1.948 87,604 +0.01(+0.38%)
Feb 04, 2014 1.918 1.952 1.918 1.941 56,389 +0.01(+0.52%)
Feb 03, 2014 2.004 2.029 1.928 1.931 277,415 -0.10(-4.97%)
Jan 31, 2014 2.001 2.044 1.991 2.032 49,516 -0.04(-1.80%)
Jan 30, 2014 2.040 2.073 2.034 2.069 52,109 +0.05(+2.54%)
Jan 29, 2014 2.016 2.056 2.016 2.018 66,081 -0.01(-0.49%)
Jan 28, 2014 2.026 2.035 2.026 2.028 42,971 +0.01(+0.33%)
Jan 27, 2014 2.066 2.066 1.997 2.021 550,778 -0.02(-1.13%)
Jan 24, 2014 2.078 2.103 2.033 2.044 427,149 -0.09(-4.35%)
Jan 23, 2014 2.155 2.155 2.114 2.137 184,498 -0.04(-1.77%)
Jan 22, 2014 2.151 2.181 2.151 2.176 70,109 +0.03(+1.60%)
Jan 21, 2014 2.145 2.154 2.139 2.142 70,537 -0.01(-0.46%)
Jan 17, 2014 2.146 2.151 2.151 2.151 244,186 -0.04(-1.94%)
Jan 16, 2014 2.215 2.215 2.193 2.194 85,666 -0.02(-0.97%)
Jan 15, 2014 2.193 2.235 2.215 2.215 197,513 +0.02(+1.03%)
Jan 14, 2014 2.164 2.194 2.164 2.193 99,713 +0.12(+6.03%)
Jan 13, 2014 2.105 2.113 2.064 2.068 65,854 -0.05(-2.45%)
Jan 10, 2014 2.118 2.120 2.106 2.120 75,017 +0.03(+1.24%)
Jan 09, 2014 2.137 2.137 2.084 2.094 61,776 -0.03(-1.62%)
Jan 08, 2014 2.124 2.128 2.110 2.128 154,038 +0.05(+2.21%)
Jan 07, 2014 2.085 2.089 2.082 2.082 67,415 +0.04(+1.89%)
Jan 06, 2014 2.095 2.095 2.044 2.044 103,288 -0.04(-1.72%)
Jan 03, 2014 2.086 2.093 2.056 2.080 63,186 +0.01(+0.25%)
Jan 02, 2014 2.073 2.078 2.059 2.074 138,103 -0.04(-2.10%)
Dec 31, 2013 2.109 2.119 2.119 2.119 47,830 +0.01(+0.58%)
Dec 30, 2013 2.087 2.107 2.087 2.107 102,960 +0.03(+1.51%)
Dec 27, 2013 2.084 2.086 2.075 2.075 57,899 -0.01(-0.55%)
Dec 26, 2013 2.087 2.089 2.076 2.087 167,330 +0.02(+1.12%)
Dec 24, 2013 1.992 2.079 1.946 2.064 173,674 +0.01(+0.37%)
Dec 23, 2013 2.042 2.063 2.042 2.056 187,214 +0.03(+1.65%)
Dec 20, 2013 2.035 2.038 2.023 2.023 23,852 +0.03(+1.33%)
Dec 19, 2013 1.986 2.000 1.986 1.996 64,396 -0.02(-0.94%)
Dec 18, 2013 1.979 2.017 1.947 2.015 82,702 +0.03(+1.68%)
Dec 17, 2013 1.952 1.996 1.952 1.982 217,975 +0.03(+1.67%)
Dec 16, 2013 1.914 1.960 1.914 1.949 187,088 +0.06(+3.10%)
Dec 13, 2013 1.914 1.914 1.888 1.891 46,343 -0.01(-0.60%)
Dec 12, 2013 1.941 1.950 1.899 1.902 120,548 -0.03(-1.72%)
Dec 11, 2013 1.963 1.963 1.935 1.935 28,214 -0.05(-2.50%)
Dec 10, 2013 1.933 2.016 1.933 1.985 121,909 -0.01(-0.36%)
Dec 09, 2013 1.995 2.000 1.985 1.992 97,275 +0.02(+0.97%)
Dec 06, 2013 1.943 1.986 1.943 1.973 315,478 +0.05(+2.57%)
Dec 05, 2013 1.910 1.926 1.907 1.924 107,916 +0.03(+1.74%)
Dec 04, 2013 1.899 1.910 1.885 1.891 126,070 -0.01(-0.48%)
Dec 03, 2013 1.910 1.910 1.891 1.900 30,307 -0.00(-0.02%)
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.