Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.380 8.429 8.198 8.380 61,030 -0.02(-0.21%)
Jan 30, 2019 8.228 8.462 8.076 8.397 115,343 +0.40(+4.94%)
Jan 29, 2019 8.270 8.270 7.990 8.002 58,249 -0.21(-2.57%)
Jan 28, 2019 7.987 8.342 7.918 8.213 154,332 -0.40(-4.59%)
Jan 25, 2019 8.427 8.673 8.203 8.608 120,355 +0.11(+1.32%)
Jan 24, 2019 8.019 8.541 8.019 8.496 161,259 +0.79(+10.25%)
Jan 23, 2019 7.905 7.955 7.639 7.706 41,130 -0.13(-1.65%)
Jan 22, 2019 8.154 8.154 7.706 7.836 123,857 -0.44(-5.37%)
Jan 18, 2019 8.111 8.350 8.027 8.280 105,059 +0.34(+4.29%)
Jan 17, 2019 7.704 7.952 7.699 7.940 36,311 +0.16(+1.99%)
Jan 16, 2019 7.889 8.012 7.783 7.785 46,290 -0.13(-1.65%)
Jan 15, 2019 7.930 8.074 7.898 7.915 93,196 +0.06(+0.76%)
Jan 14, 2019 7.895 7.945 7.783 7.855 73,605 -0.22(-2.68%)
Jan 11, 2019 7.813 8.166 7.813 8.072 61,183 +0.16(+2.04%)
Jan 10, 2019 7.609 7.935 7.607 7.910 55,886 +0.18(+2.28%)
Jan 09, 2019 7.602 7.809 7.602 7.734 67,370 +0.33(+4.46%)
Jan 08, 2019 7.641 7.641 7.207 7.403 307,388 -0.07(-1.00%)
Jan 07, 2019 7.259 7.606 7.222 7.478 176,121 +0.26(+3.54%)
Jan 04, 2019 6.877 7.279 6.832 7.222 217,766 +0.60(+9.04%)
Jan 03, 2019 7.147 7.182 6.621 6.623 324,025 -0.88(-11.75%)
Jan 02, 2019 7.093 7.604 7.023 7.505 247,013 +0.15(+2.03%)
Dec 31, 2018 7.525 7.527 7.272 7.356 193,614 +0.03(+0.37%)
Dec 28, 2018 7.349 7.577 7.205 7.329 208,508 +0.12(+1.65%)
Dec 27, 2018 6.859 7.209 6.725 7.209 293,018 +0.12(+1.65%)
Dec 26, 2018 6.504 7.093 6.365 7.093 198,187 +0.71(+11.09%)
Dec 24, 2018 6.732 6.759 6.382 6.385 124,126 -0.40(-5.92%)
Dec 21, 2018 7.079 7.258 6.754 6.786 315,554 -0.22(-3.19%)
Dec 20, 2018 7.179 7.335 6.873 7.010 227,582 -0.13(-1.84%)
Dec 19, 2018 7.734 7.787 7.067 7.141 301,965 -0.68(-8.69%)
Dec 18, 2018 7.752 8.020 7.752 7.821 110,468 +0.21(+2.81%)
Dec 17, 2018 7.762 8.025 7.511 7.608 117,299 -0.21(-2.64%)
Dec 14, 2018 7.888 8.119 7.814 7.814 66,899 -0.22(-2.78%)
Dec 13, 2018 8.176 8.222 7.962 8.037 75,773 +0.00(+0.03%)
Dec 12, 2018 8.114 8.275 7.928 8.035 152,808 +0.21(+2.66%)
Dec 11, 2018 8.099 8.151 7.742 7.826 172,225 +0.05(+0.70%)
Dec 10, 2018 7.593 7.816 7.545 7.772 126,475 +0.28(+3.78%)
Dec 07, 2018 8.154 8.154 7.424 7.489 152,739 -0.61(-7.48%)
Dec 06, 2018 7.638 8.094 7.638 8.094 175,920 -0.01(-0.18%)
Dec 04, 2018 8.977 8.977 8.097 8.109 61,257 -0.92(-10.22%)
Dec 03, 2018 9.203 9.203 8.856 9.032 175,691 +0.44(+5.14%)
Nov 30, 2018 8.203 8.590 8.203 8.590 56,421 +0.32(+3.90%)
Nov 29, 2018 8.414 8.414 8.268 8.268 63,481 -0.15(-1.80%)
Nov 28, 2018 8.253 8.419 7.965 8.419 82,777 +0.33(+4.11%)
Nov 27, 2018 7.903 8.201 7.866 8.087 60,721 +0.07(+0.84%)
Nov 26, 2018 7.923 8.020 7.769 8.020 71,235 +0.32(+4.16%)
Nov 23, 2018 7.625 7.826 7.625 7.700 31,837 -0.04(-0.58%)
Nov 21, 2018 7.744 7.744 7.744 0 -0.02(-0.29%)
Nov 20, 2018 7.325 7.950 7.273 7.767 200,399 +0.03(+0.38%)
Nov 19, 2018 8.355 8.355 7.727 7.737 262,930 -0.67(-7.97%)
Nov 16, 2018 7.975 8.456 7.945 8.407 284,926 -0.34(-3.89%)
Nov 15, 2018 8.233 8.824 8.233 8.747 160,151 +0.52(+6.37%)
Nov 14, 2018 8.424 8.486 8.116 8.223 123,320 -0.00(-0.03%)
Nov 13, 2018 8.278 8.541 8.164 8.226 186,116 +0.26(+3.24%)
Nov 12, 2018 8.372 8.372 7.928 7.968 202,382 -0.85(-9.60%)
Nov 09, 2018 8.933 8.933 8.705 8.814 170,875 -0.28(-3.11%)
Nov 08, 2018 9.037 9.231 8.995 9.097 150,906 -0.12(-1.29%)
Nov 07, 2018 9.203 9.258 9.045 9.216 92,913 +0.26(+2.88%)
Nov 06, 2018 8.911 9.028 8.856 8.958 62,135 +0.12(+1.32%)
Nov 05, 2018 8.881 8.881 8.528 8.841 76,365 -0.04(-0.47%)
Nov 02, 2018 9.298 9.298 8.727 8.883 111,230 -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.