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 (%)
May 31, 2018 12.36 12.45 12.18 12.19 114,534 -0.22(-1.80%)
May 30, 2018 12.41 12.59 12.36 12.42 79,889 +0.16(+1.32%)
May 29, 2018 12.15 12.45 12.11 12.26 117,578 -0.06(-0.52%)
May 25, 2018 12.32 12.32 12.32 0 +0.24(+1.99%)
May 24, 2018 12.13 12.14 11.85 12.08 187,093 +0.06(+0.52%)
May 23, 2018 11.54 12.02 11.54 12.02 104,393 +0.22(+1.91%)
May 22, 2018 11.88 11.99 11.72 11.79 114,372 +0.11(+0.91%)
May 21, 2018 11.75 11.93 11.56 11.69 146,307 +0.22(+1.94%)
May 18, 2018 11.64 11.65 11.41 11.46 110,284 -0.38(-3.20%)
May 17, 2018 11.93 12.07 11.68 11.84 133,485 -0.03(-0.28%)
May 16, 2018 11.72 11.93 11.71 11.88 105,300 +0.31(+2.70%)
May 15, 2018 11.83 11.84 11.46 11.56 147,880 -0.39(-3.22%)
May 14, 2018 12.01 12.09 11.95 11.95 177,565 +0.24(+2.02%)
May 11, 2018 11.74 11.95 11.67 11.71 84,978 -0.20(-1.67%)
May 10, 2018 11.59 11.91 11.59 11.91 282,248 +0.43(+3.75%)
May 09, 2018 11.13 11.48 11.13 11.48 216,116 +0.35(+3.18%)
May 08, 2018 11.07 11.13 10.94 11.13 176,778 +0.12(+1.05%)
May 07, 2018 10.76 11.08 10.76 11.01 362,424 +0.27(+2.56%)
May 04, 2018 10.07 10.74 10.07 10.74 641,274 +0.51(+4.99%)
May 03, 2018 9.908 10.30 9.832 10.23 126,820 +0.08(+0.80%)
May 02, 2018 10.39 10.39 10.11 10.14 106,715 -0.17(-1.67%)
May 01, 2018 9.930 10.32 9.930 10.32 513,558 +0.35(+3.48%)
Apr 30, 2018 10.22 10.33 9.871 9.971 117,021 -0.27(-2.60%)
Apr 27, 2018 10.66 10.66 10.13 10.24 167,960 -0.09(-0.85%)
Apr 26, 2018 10.18 10.34 10.11 10.32 109,510 +0.53(+5.45%)
Apr 25, 2018 9.893 10.02 9.555 9.791 117,469 -0.08(-0.82%)
Apr 24, 2018 10.14 10.44 9.739 9.872 242,850 -0.13(-1.33%)
Apr 23, 2018 10.49 10.49 9.981 10.01 88,498 -0.32(-3.11%)
Apr 20, 2018 10.51 10.59 10.23 10.33 177,940 -0.25(-2.32%)
Apr 19, 2018 11.04 11.04 10.48 10.57 239,487 -0.92(-8.03%)
Apr 18, 2018 11.52 11.60 11.27 11.50 104,743 -0.11(-0.94%)
Apr 17, 2018 11.50 11.65 11.40 11.60 111,893 +0.46(+4.12%)
Apr 16, 2018 11.10 11.19 11.09 11.15 61,027 +0.04(+0.39%)
Apr 13, 2018 11.49 11.49 11.04 11.10 94,244 -0.14(-1.24%)
Apr 12, 2018 10.92 11.32 10.92 11.24 383,073 +0.49(+4.59%)
Apr 11, 2018 10.66 10.88 10.66 10.75 76,583 -0.03(-0.27%)
Apr 10, 2018 10.65 10.89 10.47 10.78 210,685 +0.68(+6.71%)
Apr 09, 2018 10.16 10.65 10.08 10.10 138,323 +0.10(+1.04%)
Apr 06, 2018 10.29 10.44 9.841 9.995 195,540 -0.59(-5.56%)
Apr 05, 2018 10.90 10.94 10.58 10.58 83,284 -0.22(-2.04%)
Apr 04, 2018 9.943 10.86 9.920 10.80 153,650 +0.27(+2.59%)
Apr 03, 2018 10.38 10.60 10.21 10.53 172,242 +0.35(+3.43%)
Apr 02, 2018 10.97 10.97 9.909 10.18 909,103 -0.93(-8.40%)
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%)
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.