Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.156 4.189 4.123 4.145 102,251 +0.06(+1.39%)
May 28, 2015 4.059 4.120 4.053 4.088 194,499 +0.01(+0.34%)
May 27, 2015 3.897 4.100 3.897 4.074 283,338 +0.32(+8.54%)
May 26, 2015 3.819 3.819 3.754 3.754 40,412 -0.10(-2.72%)
May 22, 2015 3.824 3.859 3.859 3.859 141,843 +0.05(+1.33%)
May 21, 2015 3.819 3.820 3.721 3.808 172,128 -0.05(-1.37%)
May 20, 2015 3.707 3.861 3.707 3.861 121,014 +0.07(+1.94%)
May 19, 2015 3.846 3.846 3.787 3.787 68,159 -0.03(-0.84%)
May 18, 2015 3.737 3.820 3.737 3.820 162,323 +0.12(+3.27%)
May 15, 2015 3.716 3.749 3.699 3.699 70,971 -0.02(-0.45%)
May 14, 2015 3.653 3.749 3.648 3.716 127,584 +0.10(+2.91%)
May 13, 2015 3.613 3.617 3.611 3.611 17,543 +0.05(+1.27%)
May 12, 2015 3.567 3.605 3.523 3.565 118,252 -0.04(-1.18%)
May 11, 2015 3.623 3.646 3.608 3.608 19,186 -0.04(-1.22%)
May 08, 2015 3.620 3.656 3.596 3.652 65,845 +0.08(+2.24%)
May 07, 2015 3.507 3.572 3.507 3.572 52,208 +0.08(+2.23%)
May 06, 2015 3.533 3.537 3.434 3.495 97,449 -0.03(-0.92%)
May 05, 2015 3.660 3.660 3.512 3.527 157,595 -0.15(-3.96%)
May 04, 2015 3.680 3.697 3.648 3.672 319,197 -0.01(-0.35%)
May 01, 2015 3.552 3.687 3.552 3.685 116,187 +0.21(+5.95%)
Apr 30, 2015 3.535 3.568 3.464 3.478 274,629 -0.07(-1.93%)
Apr 29, 2015 3.523 3.576 3.493 3.547 87,196 -0.02(-0.56%)
Apr 28, 2015 3.515 3.588 3.496 3.567 70,399 +0.03(+0.77%)
Apr 27, 2015 3.542 3.634 3.539 3.539 98,568 -0.00(-0.14%)
Apr 24, 2015 3.679 3.679 3.505 3.544 204,752 -0.13(-3.61%)
Apr 23, 2015 3.627 3.691 3.614 3.677 38,870 -0.13(-3.36%)
Apr 22, 2015 3.760 3.805 3.747 3.805 53,601 +0.08(+2.09%)
Apr 21, 2015 3.727 3.750 3.714 3.727 46,907 +0.01(+0.28%)
Apr 20, 2015 3.616 3.727 3.616 3.716 136,020 +0.12(+3.42%)
Apr 17, 2015 3.673 3.705 3.593 3.593 141,569 -0.14(-3.76%)
Apr 16, 2015 3.777 3.777 3.719 3.734 82,941 -0.03(-0.70%)
Apr 15, 2015 3.637 3.793 3.637 3.760 152,071 +0.17(+4.71%)
Apr 14, 2015 3.688 3.688 3.570 3.591 118,601 -0.07(-2.04%)
Apr 13, 2015 3.737 3.742 3.666 3.666 65,447 -0.06(-1.61%)
Apr 10, 2015 3.681 3.726 3.673 3.726 142,391 +0.08(+2.07%)
Apr 09, 2015 3.552 3.671 3.552 3.650 146,049 +0.08(+2.25%)
Apr 08, 2015 3.589 3.595 3.570 3.570 17,668 +0.02(+0.61%)
Apr 07, 2015 3.520 3.605 3.520 3.548 47,928 -0.04(-1.03%)
Apr 06, 2015 3.456 3.585 3.416 3.585 261,166 +0.08(+2.32%)
Apr 02, 2015 3.495 3.504 3.504 3.504 32,350 +0.01(+0.16%)
Apr 01, 2015 3.547 3.551 3.485 3.498 219,782 -0.09(-2.42%)
Mar 31, 2015 3.647 3.647 3.585 3.585 518,948 -0.08(-2.26%)
Mar 30, 2015 3.651 3.731 3.606 3.668 151,548 -0.00(-0.11%)
Mar 27, 2015 3.401 3.681 3.371 3.672 322,432 +0.28(+8.12%)
Mar 26, 2015 3.283 3.428 3.190 3.396 284,458 +0.02(+0.73%)
Mar 25, 2015 3.748 3.748 3.372 3.372 380,389 -0.37(-9.90%)
Mar 24, 2015 3.821 3.821 3.737 3.742 46,675 -0.03(-0.79%)
Mar 23, 2015 3.859 3.866 3.772 3.772 223,083 -0.07(-1.77%)
Mar 20, 2015 3.726 3.867 3.726 3.840 94,720 +0.13(+3.58%)
Mar 19, 2015 3.723 3.737 3.706 3.707 88,615 -0.01(-0.14%)
Mar 18, 2015 3.612 3.733 3.571 3.712 115,105 +0.07(+2.01%)
Mar 17, 2015 3.688 3.688 3.594 3.639 103,193 -0.06(-1.65%)
Mar 16, 2015 3.652 3.710 3.644 3.700 136,685 +0.06(+1.77%)
Mar 13, 2015 3.541 3.636 3.512 3.636 141,669 +0.06(+1.62%)
Mar 12, 2015 3.582 3.628 3.502 3.578 344,991 -0.11(-3.01%)
Mar 11, 2015 3.684 3.750 3.677 3.689 110,818 +0.05(+1.30%)
Mar 10, 2015 3.739 3.745 3.617 3.642 285,432 -0.14(-3.80%)
Mar 09, 2015 3.784 3.789 3.765 3.785 90,160 +0.01(+0.34%)
Mar 06, 2015 3.862 3.881 3.772 3.772 219,394 -0.13(-3.32%)
Mar 05, 2015 3.910 3.949 3.868 3.902 110,071 +0.01(+0.13%)
Mar 04, 2015 3.841 3.909 3.832 3.897 126,767 -0.05(-1.32%)
Mar 03, 2015 4.038 4.038 3.914 3.949 189,491 -0.12(-2.91%)
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.