Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.06 11.19 11.00 11.16 26,654 +0.19(+1.76%)
Sep 27, 2019 11.32 11.41 10.81 10.97 95,986 -0.47(-4.10%)
Sep 26, 2019 11.46 11.50 11.30 11.44 41,927 -0.03(-0.28%)
Sep 25, 2019 11.01 11.54 10.85 11.47 65,706 +0.34(+3.06%)
Sep 24, 2019 11.71 11.71 11.01 11.13 171,599 -0.43(-3.75%)
Sep 23, 2019 11.34 11.66 11.34 11.56 62,397 +0.22(+1.90%)
Sep 20, 2019 11.85 11.85 11.34 11.34 172,573 -0.41(-3.47%)
Sep 19, 2019 11.93 11.96 11.72 11.75 139,307 -0.12(-1.00%)
Sep 18, 2019 11.89 11.89 11.58 11.87 177,492 +0.00(+0.00%)
Sep 17, 2019 11.82 11.89 11.70 11.87 31,224 +0.04(+0.31%)
Sep 16, 2019 11.76 11.89 11.61 11.83 85,543 -0.14(-1.20%)
Sep 13, 2019 12.18 12.18 11.87 11.98 99,421 -0.20(-1.63%)
Sep 12, 2019 12.25 12.33 11.96 12.18 180,709 +0.11(+0.95%)
Sep 11, 2019 11.81 12.07 11.81 12.06 80,378 +0.32(+2.72%)
Sep 10, 2019 11.57 11.74 11.39 11.74 30,760 +0.09(+0.81%)
Sep 09, 2019 11.68 11.83 11.59 11.65 102,663 +0.10(+0.88%)
Sep 06, 2019 11.54 11.60 11.36 11.55 691,911 +0.09(+0.76%)
Sep 05, 2019 11.23 11.73 11.13 11.46 277,976 +0.65(+6.02%)
Sep 04, 2019 10.51 10.82 10.51 10.81 78,834 +0.59(+5.76%)
Sep 03, 2019 10.34 10.37 10.10 10.22 75,774 -0.36(-3.39%)
Aug 30, 2019 10.61 10.75 10.50 10.58 73,555 +0.15(+1.45%)
Aug 29, 2019 10.30 10.54 10.30 10.43 159,058 +0.45(+4.46%)
Aug 28, 2019 9.801 9.986 9.749 9.984 39,607 +0.09(+0.93%)
Aug 27, 2019 10.08 10.12 9.769 9.892 64,700 -0.05(-0.50%)
Aug 26, 2019 10.01 10.02 9.879 9.942 60,663 +0.20(+2.03%)
Aug 23, 2019 10.41 10.55 9.687 9.744 214,201 -0.94(-8.78%)
Aug 22, 2019 10.75 10.82 10.52 10.68 84,169 -0.04(-0.37%)
Aug 21, 2019 10.70 10.80 10.64 10.72 63,593 +0.23(+2.15%)
Aug 20, 2019 10.63 10.63 10.40 10.50 108,798 -0.12(-1.14%)
Aug 19, 2019 10.77 10.77 10.50 10.62 207,100 +0.42(+4.12%)
Aug 16, 2019 9.944 10.23 9.944 10.20 88,105 +0.51(+5.26%)
Aug 15, 2019 9.840 9.840 9.526 9.687 93,161 -0.07(-0.68%)
Aug 14, 2019 10.12 10.12 9.628 9.754 215,442 -0.60(-5.76%)
Aug 13, 2019 9.786 10.49 9.676 10.35 174,283 +0.56(+5.74%)
Aug 12, 2019 9.860 9.952 9.707 9.788 108,191 -0.21(-2.10%)
Aug 09, 2019 10.21 10.24 9.877 9.999 180,252 -0.36(-3.49%)
Aug 08, 2019 10.05 10.36 9.825 10.36 263,855 +0.48(+4.86%)
Aug 07, 2019 9.561 9.917 9.482 9.880 765,228 +0.13(+1.29%)
Aug 06, 2019 9.902 9.989 9.595 9.754 342,560 +0.13(+1.31%)
Aug 05, 2019 10.17 10.17 9.412 9.628 465,015 -0.86(-8.23%)
Aug 02, 2019 10.79 10.79 10.33 10.49 745,259 -0.32(-2.97%)
Aug 01, 2019 11.18 11.72 10.66 10.81 221,787 -0.45(-3.96%)
Jul 31, 2019 11.94 11.94 11.10 11.26 156,544 -0.73(-6.11%)
Jul 30, 2019 11.88 12.08 11.81 11.99 35,165 -0.11(-0.91%)
Jul 29, 2019 11.96 12.13 11.83 12.10 36,992 +0.09(+0.72%)
Jul 26, 2019 12.18 12.22 11.99 12.02 221,072 +0.00(+0.00%)
Jul 25, 2019 12.20 12.24 11.97 12.02 230,751 -0.41(-3.31%)
Jul 24, 2019 11.88 12.47 11.87 12.43 347,495 +0.69(+5.86%)
Jul 23, 2019 11.64 11.74 11.52 11.74 95,004 +0.26(+2.31%)
Jul 22, 2019 11.11 11.51 11.11 11.47 128,965 +0.44(+3.99%)
Jul 19, 2019 11.13 11.25 11.03 11.03 73,555 +0.00(+0.00%)
Jul 18, 2019 10.79 11.08 10.77 11.03 43,228 +0.22(+2.01%)
Jul 17, 2019 10.90 10.90 10.81 10.82 11,554 +0.05(+0.46%)
Jul 16, 2019 10.92 10.92 10.70 10.77 29,111 -0.23(-2.09%)
Jul 15, 2019 10.92 11.09 10.92 11.00 121,888 +0.13(+1.18%)
Jul 12, 2019 10.52 10.87 10.52 10.87 93,763 +0.44(+4.17%)
Jul 11, 2019 10.41 10.50 10.33 10.43 112,641 +0.11(+1.08%)
Jul 10, 2019 10.37 10.59 10.30 10.32 210,366 +0.13(+1.24%)
Jul 09, 2019 9.962 10.21 9.962 10.19 69,114 +0.12(+1.23%)
Jul 08, 2019 10.05 10.12 9.996 10.07 103,471 -0.15(-1.43%)
Jul 05, 2019 10.14 10.26 10.03 10.22 73,555 -0.15(-1.48%)
Jul 03, 2019 10.42 10.42 10.22 10.37 78,809 -0.07(-0.69%)
Jul 02, 2019 10.65 10.65 10.35 10.44 90,821 -0.21(-2.00%)
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.