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: 8:00 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 (%)
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.