Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

100.01 +1.02 (+1.03%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.90 11.90 11.47 11.47 86,775 -0.30(-2.51%)
Feb 27, 2018 11.72 12.06 11.69 11.77 224,919 +0.06(+0.48%)
Feb 26, 2018 11.31 11.71 11.31 11.71 183,934 +0.51(+4.59%)
Feb 23, 2018 10.98 11.20 10.93 11.20 247,814 +0.49(+4.61%)
Feb 22, 2018 11.02 11.02 10.63 10.71 108,023 -0.08(-0.76%)
Feb 21, 2018 11.18 11.18 10.79 10.79 71,339 -0.10(-0.94%)
Feb 20, 2018 10.84 11.14 10.84 10.89 225,902 +0.22(+2.07%)
Feb 16, 2018 10.67 10.67 10.67 0 -0.09(-0.82%)
Feb 15, 2018 10.76 10.48 10.76 216,783 +0.26(+2.43%)
Feb 14, 2018 9.924 10.52 9.924 10.50 221,453 +0.48(+4.77%)
Feb 13, 2018 10.01 10.08 9.857 10.02 147,300 +0.02(+0.22%)
Feb 12, 2018 9.961 10.12 9.822 10.000 261,345 +0.34(+3.55%)
Feb 09, 2018 9.498 9.745 8.878 9.657 384,484 +0.58(+6.35%)
Feb 08, 2018 10.06 10.06 9.080 9.080 430,569 -1.00(-9.94%)
Feb 07, 2018 10.16 10.44 10.07 10.08 245,258 -0.17(-1.64%)
Feb 06, 2018 9.198 10.25 9.139 10.25 571,245 +0.38(+3.87%)
Feb 05, 2018 10.25 10.70 9.530 9.868 711,110 -0.67(-6.35%)
Feb 02, 2018 11.02 11.02 10.52 10.54 578,692 -0.58(-5.25%)
Feb 01, 2018 11.26 11.49 11.11 11.12 247,028 -0.26(-2.29%)
Jan 31, 2018 11.47 11.54 11.30 11.38 180,727 +0.12(+1.09%)
Jan 30, 2018 11.46 11.46 11.23 11.26 253,221 -0.54(-4.61%)
Jan 29, 2018 11.68 11.85 11.59 11.80 239,285 +0.00(+0.03%)
Jan 26, 2018 11.28 11.80 11.28 11.80 341,360 +0.87(+7.95%)
Jan 25, 2018 11.50 11.50 10.93 10.93 295,669 -0.32(-2.88%)
Jan 24, 2018 11.62 11.62 11.06 11.25 431,232 -0.53(-4.49%)
Jan 23, 2018 11.64 11.78 11.61 11.78 195,781 +0.20(+1.73%)
Jan 22, 2018 11.38 11.58 11.36 11.58 107,605 +0.20(+1.77%)
Jan 19, 2018 11.49 11.49 11.26 11.38 155,103 +0.04(+0.34%)
Jan 18, 2018 11.31 11.42 11.23 11.34 130,942 +0.03(+0.27%)
Jan 17, 2018 10.85 11.33 10.85 11.31 184,462 +0.58(+5.37%)
Jan 16, 2018 10.75 10.94 10.64 10.73 148,528 +0.09(+0.85%)
Jan 12, 2018 10.64 10.64 10.64 0 +0.04(+0.38%)
Jan 11, 2018 10.50 10.61 10.50 10.60 68,771 +0.15(+1.39%)
Jan 10, 2018 10.46 352,163 -0.29(-2.70%)
Jan 09, 2018 11.05 11.05 10.74 10.75 211,536 -0.27(-2.46%)
Jan 08, 2018 10.88 11.09 10.81 11.02 344,924 +0.21(+1.92%)
Jan 05, 2018 10.82 10.89 10.72 10.81 176,081 +0.08(+0.75%)
Jan 04, 2018 10.79 10.79 10.52 10.73 119,083 +0.03(+0.29%)
Jan 03, 2018 10.45 10.70 10.44 10.70 203,978 +0.26(+2.51%)
Jan 02, 2018 10.14 10.44 10.01 10.44 186,146 +0.47(+4.74%)
Dec 29, 2017 9.966 9.966 9.966 0 -0.14(-1.43%)
Dec 28, 2017 10.15 10.16 10.11 10.11 36,794 +0.01(+0.11%)
Dec 27, 2017 10.07 10.18 10.07 10.10 93,853 +0.06(+0.62%)
Dec 26, 2017 10.09 10.09 9.918 10.04 74,780 -0.18(-1.75%)
Dec 22, 2017 10.13 10.22 10.07 10.22 61,125 -0.02(-0.21%)
Dec 21, 2017 10.53 10.53 10.21 10.24 188,262 -0.23(-2.16%)
Dec 20, 2017 10.53 10.56 10.31 10.46 115,886 +0.13(+1.24%)
Dec 19, 2017 10.30 10.36 10.19 10.33 126,386 -0.02(-0.17%)
Dec 18, 2017 10.04 10.35 10.02 10.35 214,898 +0.51(+5.16%)
Dec 15, 2017 9.585 9.911 9.528 9.845 268,220 +0.33(+3.45%)
Dec 14, 2017 9.629 9.635 9.448 9.517 297,268 +0.02(+0.21%)
Dec 13, 2017 9.531 9.600 9.497 9.497 72,880 +0.00(+0.03%)
Dec 12, 2017 9.693 9.693 9.490 9.494 81,693 -0.17(-1.73%)
Dec 11, 2017 9.591 9.704 9.585 9.661 79,637 +0.09(+0.96%)
Dec 08, 2017 9.861 9.879 9.566 9.570 173,824 -0.08(-0.82%)
Dec 07, 2017 9.629 9.713 9.537 9.648 99,860 +0.14(+1.49%)
Dec 06, 2017 9.328 9.518 9.223 9.507 181,283 +0.07(+0.72%)
Dec 05, 2017 9.380 9.775 9.180 9.439 177,763 -0.03(-0.31%)
Dec 04, 2017 10.09 10.11 9.358 9.468 592,740 -0.49(-4.89%)
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.