Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.11 11.11 11.11 0 +0.58(+5.53%)
Mar 28, 2018 10.89 11.04 10.44 10.53 243,442 -0.48(-4.35%)
Mar 27, 2018 12.17 12.17 10.83 11.01 241,289 -0.93(-7.80%)
Mar 26, 2018 11.40 11.95 11.21 11.94 236,632 +1.02(+9.32%)
Mar 23, 2018 11.69 11.70 10.92 10.92 220,592 -0.80(-6.86%)
Mar 22, 2018 11.98 12.21 11.73 11.73 123,505 -0.63(-5.08%)
Mar 21, 2018 12.22 12.52 12.22 12.36 105,336 +0.02(+0.20%)
Mar 20, 2018 12.22 12.36 12.17 12.33 117,759 +0.27(+2.21%)
Mar 19, 2018 12.42 12.42 11.74 12.06 293,030 -0.58(-4.62%)
Mar 16, 2018 12.60 12.70 12.59 12.65 86,014 +0.07(+0.55%)
Mar 15, 2018 12.62 12.80 12.50 12.58 95,850 -0.01(-0.07%)
Mar 14, 2018 12.80 12.80 12.40 12.59 123,493 -0.06(-0.50%)
Mar 13, 2018 13.14 13.42 12.53 12.65 280,364 -0.30(-2.34%)
Mar 12, 2018 12.95 13.06 12.77 12.95 259,931 +0.27(+2.10%)
Mar 09, 2018 12.37 12.70 12.34 12.69 226,662 +0.54(+4.41%)
Mar 08, 2018 12.30 12.37 12.11 12.15 84,054 -0.05(-0.41%)
Mar 07, 2018 12.23 12.20 255,757 +0.05(+0.39%)
Mar 06, 2018 11.95 12.20 11.92 12.15 201,692 +0.38(+3.24%)
Mar 05, 2018 11.43 11.82 11.35 11.77 171,799 +0.17(+1.47%)
Mar 02, 2018 10.86 11.62 10.83 11.60 158,782 +0.45(+4.04%)
Mar 01, 2018 11.64 11.66 10.92 11.15 403,736 -0.50(-4.31%)
Feb 28, 2018 12.08 12.08 11.65 11.65 85,421 -0.30(-2.51%)
Feb 27, 2018 11.90 12.25 11.88 11.95 221,412 +0.06(+0.48%)
Feb 26, 2018 11.49 11.90 11.49 11.90 181,066 +0.52(+4.59%)
Feb 23, 2018 11.15 11.38 11.11 11.38 243,950 +0.50(+4.61%)
Feb 22, 2018 11.19 11.19 10.80 10.87 106,338 -0.08(-0.76%)
Feb 21, 2018 11.36 11.36 10.96 10.96 70,227 -0.10(-0.94%)
Feb 20, 2018 11.01 11.31 11.01 11.06 222,380 +0.22(+2.07%)
Feb 16, 2018 10.84 10.84 10.84 0 -0.09(-0.82%)
Feb 15, 2018 10.93 10.64 10.93 213,403 +0.26(+2.43%)
Feb 14, 2018 10.08 10.68 10.08 10.67 218,000 +0.49(+4.77%)
Feb 13, 2018 10.17 10.24 10.01 10.18 145,003 +0.02(+0.22%)
Feb 12, 2018 10.12 10.28 9.977 10.16 257,269 +0.35(+3.55%)
Feb 09, 2018 9.649 9.899 9.019 9.810 378,488 +0.59(+6.35%)
Feb 08, 2018 10.22 10.22 9.224 9.224 423,855 -1.02(-9.94%)
Feb 07, 2018 10.32 10.60 10.23 10.24 241,433 -0.17(-1.64%)
Feb 06, 2018 9.344 10.41 9.284 10.41 562,337 +0.39(+3.87%)
Feb 05, 2018 10.42 10.87 9.681 10.02 700,021 -0.68(-6.35%)
Feb 02, 2018 11.20 11.20 10.69 10.70 569,668 -0.59(-5.25%)
Feb 01, 2018 11.44 11.67 11.28 11.30 243,175 -0.26(-2.29%)
Jan 31, 2018 11.65 11.72 11.48 11.56 177,908 +0.12(+1.09%)
Jan 30, 2018 11.64 11.64 11.41 11.44 249,273 -0.55(-4.61%)
Jan 29, 2018 11.86 12.04 11.77 11.99 235,554 +0.00(+0.03%)
Jan 26, 2018 11.46 11.99 11.46 11.98 336,037 +0.88(+7.95%)
Jan 25, 2018 11.68 11.68 11.10 11.10 291,058 -0.33(-2.88%)
Jan 24, 2018 11.80 11.80 11.23 11.43 424,508 -0.54(-4.49%)
Jan 23, 2018 11.82 11.97 11.80 11.97 192,728 +0.20(+1.74%)
Jan 22, 2018 11.56 11.76 11.54 11.76 105,927 +0.20(+1.77%)
Jan 19, 2018 11.67 11.67 11.44 11.56 152,685 +0.04(+0.34%)
Jan 18, 2018 11.49 11.60 11.40 11.52 128,901 +0.03(+0.27%)
Jan 17, 2018 11.02 11.51 11.02 11.49 181,586 +0.59(+5.37%)
Jan 16, 2018 10.92 11.12 10.81 10.90 146,212 +0.09(+0.85%)
Jan 12, 2018 10.81 10.81 10.81 0 +0.04(+0.38%)
Jan 11, 2018 10.66 10.77 10.66 10.77 67,698 +0.15(+1.39%)
Jan 10, 2018 10.62 346,671 -0.29(-2.70%)
Jan 09, 2018 11.22 11.22 10.91 10.92 208,237 -0.28(-2.46%)
Jan 08, 2018 11.05 11.26 10.98 11.19 339,546 +0.21(+1.93%)
Jan 05, 2018 10.99 11.07 10.89 10.98 173,335 +0.08(+0.75%)
Jan 04, 2018 10.96 10.96 10.69 10.90 117,226 +0.03(+0.29%)
Jan 03, 2018 10.62 10.87 10.60 10.87 200,797 +0.27(+2.51%)
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.