Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 10.30 10.61 10.17 10.60 183,243 +0.48(+4.74%)
Dec 29, 2017 10.12 10.12 10.12 0 -0.15(-1.43%)
Dec 28, 2017 10.31 10.32 10.27 10.27 36,220 +0.01(+0.11%)
Dec 27, 2017 10.23 10.34 10.23 10.26 92,390 +0.06(+0.62%)
Dec 26, 2017 10.24 10.24 10.08 10.20 73,614 -0.20(-1.90%)
Dec 22, 2017 10.30 10.39 10.25 10.39 60,085 -0.02(-0.22%)
Dec 21, 2017 10.72 10.72 10.39 10.41 185,058 -0.23(-2.16%)
Dec 20, 2017 10.71 10.74 10.49 10.64 113,914 +0.13(+1.24%)
Dec 19, 2017 10.47 10.54 10.37 10.51 124,235 -0.02(-0.17%)
Dec 18, 2017 10.22 10.53 10.20 10.53 211,241 +0.52(+5.16%)
Dec 15, 2017 9.751 10.08 9.693 10.02 263,655 +0.33(+3.45%)
Dec 14, 2017 9.796 9.802 9.612 9.682 292,210 +0.02(+0.21%)
Dec 13, 2017 9.696 9.767 9.662 9.662 71,639 +0.00(+0.03%)
Dec 12, 2017 9.861 9.861 9.654 9.658 80,303 -0.17(-1.73%)
Dec 11, 2017 9.757 9.872 9.751 9.829 78,282 +0.09(+0.96%)
Dec 08, 2017 10.03 10.05 9.731 9.735 170,866 -0.08(-0.82%)
Dec 07, 2017 9.796 9.881 9.702 9.815 98,161 +0.14(+1.49%)
Dec 06, 2017 9.489 9.682 9.382 9.672 178,198 +0.07(+0.72%)
Dec 05, 2017 9.543 9.944 9.339 9.602 174,738 -0.03(-0.31%)
Dec 04, 2017 10.26 10.29 9.520 9.632 582,653 -0.50(-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.