Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

93.67 +0.42 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.95 10.95 10.95 0 +0.57(+5.53%)
Mar 28, 2018 10.73 10.88 10.29 10.38 247,038 -0.47(-4.35%)
Mar 27, 2018 11.99 11.99 10.67 10.85 244,853 -0.92(-7.80%)
Mar 26, 2018 11.23 11.77 11.04 11.77 240,127 +1.00(+9.32%)
Mar 23, 2018 11.52 11.53 10.76 10.76 223,850 -0.79(-6.86%)
Mar 22, 2018 11.81 12.03 11.56 11.56 125,329 -0.62(-5.08%)
Mar 21, 2018 12.04 12.34 12.04 12.18 106,892 +0.04(+0.31%)
Mar 20, 2018 12.03 12.17 11.98 12.14 119,624 +0.26(+2.21%)
Mar 19, 2018 12.23 12.23 11.56 11.88 297,672 -0.58(-4.62%)
Mar 16, 2018 12.41 12.50 12.40 12.45 87,377 +0.07(+0.55%)
Mar 15, 2018 12.42 12.60 12.31 12.38 97,368 -0.01(-0.07%)
Mar 14, 2018 12.61 12.61 12.21 12.39 125,449 -0.06(-0.50%)
Mar 13, 2018 12.93 13.21 12.33 12.45 284,805 -0.30(-2.34%)
Mar 12, 2018 12.75 12.85 12.57 12.75 264,048 +0.26(+2.10%)
Mar 09, 2018 12.17 12.50 12.15 12.49 230,253 +0.53(+4.41%)
Mar 08, 2018 12.11 12.18 11.92 11.96 85,386 -0.05(-0.41%)
Mar 07, 2018 12.04 12.01 259,808 +0.05(+0.39%)
Mar 06, 2018 11.76 12.01 11.74 11.96 204,887 +0.38(+3.24%)
Mar 05, 2018 11.26 11.63 11.17 11.59 174,520 +0.17(+1.47%)
Mar 02, 2018 10.69 11.44 10.66 11.42 161,297 +0.44(+4.04%)
Mar 01, 2018 11.46 11.47 10.75 10.98 410,132 -0.49(-4.31%)
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%)
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.