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: 4:10 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 (%)
Jan 30, 2015 3.582 3.582 3.470 3.470 820,463 -0.18(-4.91%)
Jan 29, 2015 3.582 3.649 3.529 3.649 143,789 +0.08(+2.14%)
Jan 28, 2015 3.712 3.747 3.573 3.573 195,794 -0.06(-1.78%)
Jan 27, 2015 3.749 3.749 3.580 3.638 262,374 -0.20(-5.32%)
Jan 26, 2015 3.839 3.842 3.789 3.842 186,884 -0.03(-0.73%)
Jan 23, 2015 3.895 3.931 3.712 3.870 712,603 -0.03(-0.71%)
Jan 22, 2015 3.895 3.923 3.728 3.898 249,591 +0.06(+1.54%)
Jan 21, 2015 3.727 3.876 3.699 3.839 519,278 +0.10(+2.79%)
Jan 20, 2015 3.717 3.759 3.651 3.735 291,815 +0.01(+0.22%)
Jan 16, 2015 3.593 3.735 3.555 3.726 187,151 +0.11(+2.98%)
Jan 15, 2015 3.701 3.759 3.617 3.619 134,782 -0.07(-1.78%)
Jan 14, 2015 3.717 3.746 3.618 3.684 264,553 -0.06(-1.57%)
Jan 13, 2015 3.842 3.961 3.697 3.743 314,259 -0.05(-1.38%)
Jan 12, 2015 3.894 3.894 3.753 3.795 182,599 -0.10(-2.65%)
Jan 09, 2015 3.920 3.947 3.801 3.899 212,645 +0.00(+0.05%)
Jan 08, 2015 3.747 3.906 3.747 3.897 329,633 +0.23(+6.20%)
Jan 07, 2015 3.625 3.710 3.625 3.669 231,408 +0.06(+1.80%)
Jan 06, 2015 3.770 3.770 3.586 3.605 646,337 -0.17(-4.61%)
Jan 05, 2015 3.893 3.893 3.762 3.779 709,939 -0.12(-3.14%)
Jan 02, 2015 3.897 4.002 3.844 3.902 432,747 +0.02(+0.47%)
Dec 31, 2014 3.943 3.883 3.883 3.883 154,950 -0.08(-1.92%)
Dec 30, 2014 4.023 4.023 3.957 3.959 156,427 -0.08(-2.04%)
Dec 29, 2014 4.052 4.052 3.999 4.042 113,719 -0.03(-0.66%)
Dec 26, 2014 4.130 4.130 4.050 4.069 95,875 -0.01(-0.24%)
Dec 24, 2014 4.028 4.079 4.079 4.079 84,738 +0.03(+0.70%)
Dec 23, 2014 4.113 4.118 4.050 4.050 457,830 +0.01(+0.20%)
Dec 22, 2014 3.940 4.047 3.940 4.042 295,301 +0.13(+3.29%)
Dec 19, 2014 4.013 4.013 3.891 3.913 237,467 -0.06(-1.62%)
Dec 18, 2014 3.993 3.993 3.911 3.977 165,398 +0.15(+3.95%)
Dec 17, 2014 3.679 3.826 3.649 3.826 268,827 +0.11(+2.95%)
Dec 16, 2014 3.716 3.844 3.676 3.716 163,945 -0.03(-0.87%)
Dec 15, 2014 3.833 3.918 3.724 3.749 416,741 -0.07(-1.77%)
Dec 12, 2014 3.883 3.923 3.799 3.817 317,817 -0.14(-3.49%)
Dec 11, 2014 4.001 4.020 3.850 3.955 216,786 +0.08(+2.09%)
Dec 10, 2014 3.982 4.022 3.857 3.874 212,742 -0.13(-3.28%)
Dec 09, 2014 3.969 4.032 3.856 4.005 462,704 -0.03(-0.65%)
Dec 08, 2014 4.150 4.166 3.981 4.031 436,720 -0.14(-3.24%)
Dec 05, 2014 4.116 4.166 4.116 4.166 348,039 +0.07(+1.81%)
Dec 04, 2014 4.076 4.114 4.047 4.092 208,140 +0.02(+0.49%)
Dec 03, 2014 4.004 4.090 3.997 4.072 323,024 +0.12(+3.08%)
Dec 02, 2014 3.881 3.954 3.867 3.951 134,159 +0.07(+1.79%)
Dec 01, 2014 3.946 3.970 3.848 3.881 313,724 -0.07(-1.67%)
Nov 28, 2014 3.908 3.984 3.908 3.947 213,008 +0.02(+0.61%)
Nov 26, 2014 3.778 3.923 3.923 3.923 251,851 +0.16(+4.33%)
Nov 25, 2014 3.791 3.791 3.737 3.761 415,410 +0.02(+0.66%)
Nov 24, 2014 3.704 3.768 3.677 3.736 238,750 +0.08(+2.25%)
Nov 21, 2014 3.701 3.714 3.622 3.654 260,157 +0.02(+0.60%)
Nov 20, 2014 3.486 3.634 3.431 3.632 141,860 +0.13(+3.81%)
Nov 19, 2014 3.506 3.542 3.458 3.498 218,626 -0.05(-1.51%)
Nov 18, 2014 3.444 3.570 3.442 3.552 146,752 +0.13(+3.71%)
Nov 17, 2014 3.425 3.428 3.356 3.425 37,366 -0.01(-0.35%)
Nov 14, 2014 3.363 3.440 3.334 3.437 389,546 +0.05(+1.51%)
Nov 13, 2014 3.407 3.434 3.370 3.386 112,413 +0.02(+0.48%)
Nov 12, 2014 3.346 3.370 3.328 3.370 74,078 +0.01(+0.37%)
Nov 11, 2014 3.378 3.378 3.355 3.358 132,997 -0.01(-0.36%)
Nov 10, 2014 3.336 3.386 3.327 3.370 1,119,771 +0.01(+0.39%)
Nov 07, 2014 3.443 3.450 3.320 3.356 230,468 -0.06(-1.86%)
Nov 06, 2014 3.444 3.467 3.378 3.420 166,125 +0.01(+0.39%)
Nov 05, 2014 3.423 3.423 3.378 3.407 199,229 +0.01(+0.23%)
Nov 04, 2014 3.361 3.445 3.361 3.399 687,361 -0.01(-0.23%)
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.