Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.300 8.350 8.121 8.300 61,614 -0.02(-0.21%)
Jan 30, 2019 8.150 8.382 8.000 8.318 116,445 +0.39(+4.94%)
Jan 29, 2019 8.192 8.192 7.914 7.926 58,805 -0.21(-2.57%)
Jan 28, 2019 7.911 8.263 7.843 8.135 155,806 -0.39(-4.59%)
Jan 25, 2019 8.347 8.591 8.126 8.527 121,505 +0.11(+1.32%)
Jan 24, 2019 7.943 8.460 7.943 8.416 162,800 +0.78(+10.25%)
Jan 23, 2019 7.830 7.879 7.567 7.633 41,523 -0.13(-1.65%)
Jan 22, 2019 8.076 8.076 7.633 7.761 125,040 -0.44(-5.37%)
Jan 18, 2019 8.035 8.271 7.951 8.202 106,062 +0.34(+4.29%)
Jan 17, 2019 7.631 7.877 7.626 7.865 36,658 +0.15(+1.99%)
Jan 16, 2019 7.814 7.936 7.710 7.711 46,732 -0.13(-1.65%)
Jan 15, 2019 7.855 7.998 7.823 7.840 94,087 +0.06(+0.76%)
Jan 14, 2019 7.820 7.870 7.709 7.781 74,309 -0.21(-2.68%)
Jan 11, 2019 7.739 8.089 7.739 7.995 61,768 +0.16(+2.04%)
Jan 10, 2019 7.537 7.860 7.535 7.835 56,420 +0.17(+2.28%)
Jan 09, 2019 7.530 7.735 7.530 7.660 68,014 +0.33(+4.46%)
Jan 08, 2019 7.568 7.568 7.139 7.333 310,325 -0.07(-1.00%)
Jan 07, 2019 7.190 7.534 7.154 7.407 177,803 +0.25(+3.54%)
Jan 04, 2019 6.811 7.210 6.767 7.154 219,846 +0.59(+9.04%)
Jan 03, 2019 7.080 7.114 6.558 6.561 327,120 -0.87(-11.75%)
Jan 02, 2019 7.026 7.533 6.957 7.434 249,373 +0.15(+2.03%)
Dec 31, 2018 7.454 7.456 7.203 7.286 195,464 +0.03(+0.37%)
Dec 28, 2018 7.279 7.505 7.136 7.259 210,500 +0.12(+1.65%)
Dec 27, 2018 6.794 7.141 6.661 7.141 295,818 +0.12(+1.65%)
Dec 26, 2018 6.442 7.026 6.305 7.026 200,080 +0.72(+11.49%)
Dec 24, 2018 6.644 6.671 6.299 6.301 125,761 -0.40(-5.92%)
Dec 21, 2018 6.987 7.164 6.666 6.698 319,711 -0.22(-3.19%)
Dec 20, 2018 7.085 7.239 6.784 6.919 230,580 -0.13(-1.84%)
Dec 19, 2018 7.634 7.686 6.975 7.048 305,942 -0.67(-8.69%)
Dec 18, 2018 7.651 7.915 7.651 7.720 111,923 +0.21(+2.80%)
Dec 17, 2018 7.661 7.920 7.413 7.509 118,844 -0.20(-2.64%)
Dec 14, 2018 7.786 8.013 7.712 7.712 67,780 -0.22(-2.78%)
Dec 13, 2018 8.070 8.115 7.858 7.933 76,771 +0.00(+0.03%)
Dec 12, 2018 8.009 8.168 7.825 7.930 154,821 +0.21(+2.66%)
Dec 11, 2018 7.994 8.045 7.641 7.724 174,493 +0.05(+0.70%)
Dec 10, 2018 7.494 7.715 7.447 7.671 128,141 +0.28(+3.78%)
Dec 07, 2018 8.048 8.048 7.328 7.391 154,751 -0.60(-7.48%)
Dec 06, 2018 7.538 7.989 7.538 7.989 178,238 -0.01(-0.18%)
Dec 04, 2018 8.861 8.861 7.991 8.004 62,064 -0.91(-10.22%)
Dec 03, 2018 9.084 9.084 8.741 8.915 178,005 +0.44(+5.14%)
Nov 30, 2018 8.097 8.479 8.097 8.479 57,164 +0.32(+3.90%)
Nov 29, 2018 8.305 8.305 8.160 8.160 64,317 -0.15(-1.80%)
Nov 28, 2018 8.146 8.310 7.862 8.310 83,868 +0.33(+4.11%)
Nov 27, 2018 7.800 8.094 7.764 7.982 61,520 +0.07(+0.84%)
Nov 26, 2018 7.820 7.915 7.668 7.915 72,173 +0.32(+4.16%)
Nov 23, 2018 7.526 7.724 7.526 7.600 32,256 -0.04(-0.58%)
Nov 21, 2018 7.644 7.644 7.644 0 -0.02(-0.29%)
Nov 20, 2018 7.230 7.847 7.178 7.666 203,039 +0.03(+0.38%)
Nov 19, 2018 8.246 8.246 7.626 7.636 266,393 -0.66(-7.97%)
Nov 16, 2018 7.871 8.346 7.842 8.297 288,679 -0.34(-3.89%)
Nov 15, 2018 8.126 8.709 8.126 8.633 162,260 +0.52(+6.37%)
Nov 14, 2018 8.315 8.376 8.011 8.116 124,944 -0.00(-0.03%)
Nov 13, 2018 8.170 8.430 8.057 8.119 188,568 +0.25(+3.24%)
Nov 12, 2018 8.263 8.263 7.825 7.864 205,048 -0.84(-9.60%)
Nov 09, 2018 8.817 8.817 8.591 8.699 173,125 -0.28(-3.11%)
Nov 08, 2018 8.920 9.111 8.878 8.978 152,893 -0.12(-1.29%)
Nov 07, 2018 9.084 9.138 8.927 9.096 94,137 +0.25(+2.88%)
Nov 06, 2018 8.795 8.911 8.741 8.841 62,954 +0.12(+1.32%)
Nov 05, 2018 8.765 8.765 8.418 8.726 77,371 -0.04(-0.47%)
Nov 02, 2018 9.177 9.177 8.613 8.768 112,695 -0.34(-3.69%)
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.