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

Ultra Semiconductors 2X ETF (NY: USD )

91.75 +2.19 (+2.44%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 16, 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 (%)
Feb 27, 2015 3.978 3.978 3.871 3.871 609,416 -0.06(-1.57%)
Feb 26, 2015 3.928 3.941 3.884 3.933 169,281 +0.07(+1.71%)
Feb 25, 2015 3.886 3.902 3.864 3.867 66,486 -0.07(-1.77%)
Feb 24, 2015 3.818 3.954 3.818 3.937 130,555 +0.12(+3.21%)
Feb 23, 2015 3.868 3.868 3.783 3.814 206,511 -0.07(-1.69%)
Feb 20, 2015 3.858 3.896 3.811 3.880 138,106 +0.05(+1.20%)
Feb 19, 2015 3.838 3.878 3.831 3.833 65,838 +0.00(+0.13%)
Feb 18, 2015 3.906 3.906 3.828 3.829 128,561 -0.06(-1.51%)
Feb 17, 2015 3.824 3.892 3.808 3.887 197,590 +0.08(+2.06%)
Feb 13, 2015 3.814 3.809 3.809 3.809 428,622 +0.02(+0.49%)
Feb 12, 2015 3.723 3.791 3.693 3.791 134,318 +0.15(+4.11%)
Feb 11, 2015 3.652 3.712 3.608 3.641 194,499 +0.01(+0.40%)
Feb 10, 2015 3.497 3.644 3.489 3.626 171,922 +0.18(+5.20%)
Feb 09, 2015 3.500 3.500 3.431 3.447 333,403 -0.07(-1.95%)
Feb 06, 2015 3.607 3.643 3.516 3.516 154,478 -0.07(-1.96%)
Feb 05, 2015 3.559 3.608 3.543 3.586 155,475 +0.08(+2.17%)
Feb 04, 2015 3.486 3.559 3.485 3.510 147,675 +0.02(+0.47%)
Feb 03, 2015 3.394 3.493 3.387 3.493 217,226 +0.10(+2.99%)
Feb 02, 2015 3.390 3.396 3.259 3.392 299,088 +0.02(+0.61%)
Jan 30, 2015 3.480 3.480 3.371 3.371 844,486 -0.17(-4.91%)
Jan 29, 2015 3.480 3.545 3.429 3.545 147,999 +0.07(+2.14%)
Jan 28, 2015 3.607 3.640 3.471 3.471 201,527 -0.06(-1.78%)
Jan 27, 2015 3.642 3.642 3.478 3.534 270,057 -0.20(-5.32%)
Jan 26, 2015 3.730 3.733 3.681 3.733 192,356 -0.03(-0.73%)
Jan 23, 2015 3.784 3.819 3.606 3.760 733,468 -0.03(-0.71%)
Jan 22, 2015 3.784 3.812 3.622 3.787 256,899 +0.06(+1.54%)
Jan 21, 2015 3.621 3.766 3.594 3.730 534,482 +0.10(+2.79%)
Jan 20, 2015 3.612 3.652 3.547 3.628 300,359 +0.01(+0.22%)
Jan 16, 2015 3.491 3.628 3.454 3.620 192,630 +0.10(+2.98%)
Jan 15, 2015 3.596 3.652 3.514 3.516 138,729 -0.06(-1.78%)
Jan 14, 2015 3.612 3.639 3.515 3.579 272,299 -0.06(-1.57%)
Jan 13, 2015 3.732 3.848 3.591 3.636 323,460 -0.05(-1.38%)
Jan 12, 2015 3.783 3.783 3.646 3.687 187,946 -0.10(-2.65%)
Jan 09, 2015 3.809 3.834 3.693 3.788 218,871 +0.00(+0.05%)
Jan 08, 2015 3.641 3.795 3.641 3.786 339,284 +0.22(+6.20%)
Jan 07, 2015 3.522 3.604 3.522 3.565 238,184 +0.06(+1.80%)
Jan 06, 2015 3.663 3.663 3.484 3.502 665,262 -0.17(-4.61%)
Jan 05, 2015 3.782 3.782 3.655 3.671 730,726 -0.12(-3.14%)
Jan 02, 2015 3.787 3.889 3.735 3.791 445,418 +0.02(+0.47%)
Dec 31, 2014 3.831 3.773 3.773 3.773 159,487 -0.07(-1.92%)
Dec 30, 2014 3.909 3.909 3.845 3.847 161,007 -0.08(-2.04%)
Dec 29, 2014 3.937 3.937 3.885 3.927 117,048 -0.03(-0.66%)
Dec 26, 2014 4.013 4.013 3.935 3.953 98,682 -0.01(-0.24%)
Dec 24, 2014 3.913 3.963 3.963 3.963 87,219 +0.03(+0.70%)
Dec 23, 2014 3.996 4.001 3.935 3.935 471,235 +0.01(+0.20%)
Dec 22, 2014 3.828 3.932 3.828 3.927 303,948 +0.15(+3.84%)
Dec 19, 2014 3.878 3.878 3.761 3.782 245,700 -0.06(-1.62%)
Dec 18, 2014 3.859 3.859 3.780 3.844 171,133 +0.15(+3.95%)
Dec 17, 2014 3.556 3.698 3.526 3.698 278,148 +0.11(+2.95%)
Dec 16, 2014 3.592 3.715 3.552 3.592 169,630 -0.03(-0.87%)
Dec 15, 2014 3.704 3.786 3.599 3.623 431,191 -0.07(-1.77%)
Dec 12, 2014 3.753 3.791 3.672 3.689 328,836 -0.13(-3.49%)
Dec 11, 2014 3.867 3.885 3.721 3.822 224,302 +0.08(+2.09%)
Dec 10, 2014 3.848 3.888 3.728 3.744 220,118 -0.13(-3.28%)
Dec 09, 2014 3.836 3.897 3.726 3.871 478,747 -0.03(-0.65%)
Dec 08, 2014 4.011 4.027 3.847 3.896 451,862 -0.13(-3.24%)
Dec 05, 2014 3.978 4.027 3.978 4.027 360,106 +0.07(+1.81%)
Dec 04, 2014 3.939 3.976 3.911 3.955 215,357 +0.02(+0.49%)
Dec 03, 2014 3.870 3.953 3.863 3.936 334,223 +0.12(+3.08%)
Dec 02, 2014 3.751 3.822 3.737 3.818 138,811 +0.07(+1.79%)
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.