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 29, 2016 2.931 2.941 2.876 2.876 30,782 -0.00(-0.17%)
Feb 26, 2016 2.864 2.891 2.856 2.881 442,373 +0.06(+2.03%)
Feb 25, 2016 2.807 2.824 2.807 2.824 19,015 +0.12(+4.44%)
Feb 24, 2016 2.679 2.704 2.658 2.704 11,493 -0.00(-0.12%)
Feb 23, 2016 2.750 2.750 2.692 2.707 124,668 -0.07(-2.40%)
Feb 22, 2016 2.836 2.836 2.774 2.774 25,594 +0.04(+1.62%)
Feb 19, 2016 2.723 2.723 2.723 2.730 12,908 -0.01(-0.41%)
Feb 18, 2016 2.722 2.741 2.722 2.741 20,306 +0.01(+0.43%)
Feb 17, 2016 2.651 2.741 2.651 2.729 219,597 +0.11(+4.00%)
Feb 16, 2016 2.537 2.624 2.537 2.624 36,467 +0.15(+6.20%)
Feb 12, 2016 2.433 2.471 2.471 2.471 37,236 +0.08(+3.54%)
Feb 11, 2016 2.373 2.418 2.261 2.386 249,734 -0.13(-5.22%)
Feb 09, 2016 2.446 2.527 2.429 2.518 2,209 +0.05(+1.86%)
Feb 08, 2016 2.502 2.512 2.427 2.472 248,319 -0.12(-4.69%)
Feb 05, 2016 2.610 2.617 2.593 2.593 84,825 -0.15(-5.53%)
Feb 04, 2016 2.733 2.757 2.728 2.745 31,527 +0.06(+2.23%)
Feb 03, 2016 2.651 2.698 2.562 2.685 134,623 -0.01(-0.21%)
Feb 02, 2016 2.816 2.816 2.691 2.691 87,854 -0.20(-6.86%)
Feb 01, 2016 2.886 2.927 2.864 2.889 122,062 -0.00(-0.12%)
Jan 29, 2016 2.699 2.892 2.699 2.892 76,757 +0.20(+7.62%)
Jan 28, 2016 2.722 2.753 2.676 2.688 62,582 +0.05(+1.81%)
Jan 27, 2016 2.715 2.765 2.640 2.640 180,648 -0.10(-3.63%)
Jan 26, 2016 2.685 2.739 2.685 2.739 49,450 +0.09(+3.36%)
Jan 25, 2016 2.695 2.730 2.650 2.650 73,430 -0.04(-1.66%)
Jan 22, 2016 2.733 2.800 2.691 2.695 230,942 +0.05(+1.71%)
Jan 21, 2016 2.605 2.719 2.605 2.650 88,176 +0.05(+2.01%)
Jan 20, 2016 2.498 2.598 2.450 2.598 104,188 +0.03(+1.26%)
Jan 19, 2016 2.687 2.687 2.522 2.565 178,761 +0.03(+1.00%)
Jan 15, 2016 2.607 2.540 2.540 2.540 141,499 -0.32(-11.10%)
Jan 14, 2016 2.743 2.857 2.733 2.857 67,497 +0.09(+3.40%)
Jan 13, 2016 2.998 2.998 2.763 2.763 257,777 -0.17(-5.91%)
Jan 12, 2016 2.925 2.937 2.913 2.937 36,417 +0.04(+1.53%)
Jan 11, 2016 2.889 2.929 2.843 2.892 114,788 +0.04(+1.47%)
Jan 08, 2016 2.981 2.981 2.850 2.850 203,908 -0.12(-4.11%)
Jan 07, 2016 3.087 3.087 2.945 2.972 160,316 -0.15(-4.75%)
Jan 06, 2016 3.243 3.243 3.111 3.121 249,784 -0.20(-6.04%)
Jan 05, 2016 3.373 3.384 3.321 3.321 64,816 -0.00(-0.06%)
Jan 04, 2016 3.391 3.391 3.278 3.323 153,192 -0.17(-4.76%)
Dec 31, 2015 3.585 3.489 3.489 3.489 3,266,908 -0.08(-2.38%)
Dec 30, 2015 3.654 3.654 3.574 3.574 3,229,448 -0.09(-2.51%)
Dec 29, 2015 3.627 3.687 3.627 3.666 217,487 +0.12(+3.48%)
Dec 28, 2015 3.542 3.543 3.542 3.543 19,710 -0.07(-1.86%)
Dec 24, 2015 3.547 3.610 3.610 3.610 19,859 +0.04(+1.26%)
Dec 23, 2015 3.577 3.577 3.565 3.565 22,838 +0.06(+1.60%)
Dec 22, 2015 3.553 3.553 3.498 3.509 77,328 +0.04(+1.25%)
Dec 21, 2015 3.447 3.466 3.415 3.466 104,466 +0.08(+2.43%)
Dec 18, 2015 3.444 3.460 3.384 3.384 40,960 -0.18(-5.07%)
Dec 17, 2015 3.629 3.629 3.540 3.564 42,777 -0.06(-1.67%)
Dec 16, 2015 3.486 3.625 3.486 3.625 49,545 +0.04(+1.07%)
Dec 15, 2015 3.517 3.587 3.485 3.587 125,892 +0.15(+4.46%)
Dec 14, 2015 3.506 3.506 3.370 3.433 69,105 -0.03(-0.88%)
Dec 11, 2015 3.540 3.540 3.464 3.464 169,017 -0.12(-3.44%)
Dec 10, 2015 3.587 3.587 3.587 3.587 6,221 +0.04(+1.19%)
Dec 09, 2015 3.524 3.545 3.524 3.545 17,245 -0.08(-2.30%)
Dec 08, 2015 3.576 3.629 3.561 3.629 185,616 -0.03(-0.93%)
Dec 07, 2015 3.707 3.707 3.657 3.663 67,736 -0.04(-0.97%)
Dec 04, 2015 3.662 3.732 3.662 3.699 204,603 +0.12(+3.42%)
Dec 03, 2015 3.639 3.639 3.576 3.576 28,667 -0.03(-0.90%)
Dec 02, 2015 3.704 3.708 3.609 3.609 95,856 -0.08(-2.27%)
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.