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 (%)
Aug 31, 2020 19.06 19.50 18.79 19.16 109,276 +0.18(+0.97%)
Aug 28, 2020 18.38 18.98 18.22 18.98 118,420 +0.82(+4.53%)
Aug 27, 2020 18.63 18.68 17.94 18.16 114,547 -0.38(-2.04%)
Aug 26, 2020 18.51 18.66 18.38 18.53 130,122 +0.07(+0.38%)
Aug 25, 2020 18.13 18.48 18.13 18.46 85,640 +0.33(+1.83%)
Aug 24, 2020 18.21 18.29 17.87 18.13 180,995 +0.24(+1.32%)
Aug 21, 2020 17.52 17.90 17.35 17.90 113,603 +0.43(+2.44%)
Aug 20, 2020 17.31 17.66 17.21 17.47 147,821 -0.13(-0.75%)
Aug 19, 2020 17.93 17.93 17.53 17.60 98,124 -0.22(-1.24%)
Aug 18, 2020 18.14 18.21 17.76 17.82 96,258 -0.16(-0.90%)
Aug 17, 2020 17.73 18.16 17.73 17.99 97,358 +0.56(+3.20%)
Aug 14, 2020 17.62 17.79 17.36 17.43 44,959 +0.06(+0.36%)
Aug 13, 2020 17.87 17.87 17.26 17.37 66,616 -0.39(-2.22%)
Aug 12, 2020 16.86 17.81 16.81 17.76 114,980 +1.23(+7.41%)
Aug 11, 2020 16.94 17.24 16.47 16.53 97,903 -0.50(-2.94%)
Aug 10, 2020 17.09 17.20 16.51 17.03 96,743 +0.09(+0.52%)
Aug 07, 2020 17.32 17.47 16.58 16.95 145,717 -0.42(-2.43%)
Aug 06, 2020 17.37 17.37 17.02 17.37 61,406 -0.00(-0.03%)
Aug 05, 2020 17.42 17.51 17.11 17.37 101,043 -0.03(-0.17%)
Aug 04, 2020 16.71 17.40 16.71 17.40 122,515 +0.67(+4.00%)
Aug 03, 2020 16.38 16.87 16.38 16.73 172,292 +0.66(+4.07%)
Jul 31, 2020 16.15 16.25 15.66 16.08 164,183 -0.14(-0.86%)
Jul 30, 2020 15.45 16.24 15.45 16.22 296,449 +0.61(+3.93%)
Jul 29, 2020 15.45 15.68 15.40 15.60 274,720 +0.53(+3.50%)
Jul 28, 2020 15.37 15.41 15.05 15.08 156,524 -0.48(-3.07%)
Jul 27, 2020 15.30 15.59 15.22 15.55 191,588 +0.55(+3.65%)
Jul 24, 2020 15.02 15.39 14.44 15.01 244,468 -1.00(-6.26%)
Jul 23, 2020 16.62 16.85 15.76 16.01 779,076 -0.56(-3.36%)
Jul 22, 2020 16.40 16.83 16.32 16.56 88,651 +0.17(+1.05%)
Jul 21, 2020 16.82 16.87 16.28 16.39 183,456 -0.26(-1.59%)
Jul 20, 2020 16.09 16.72 15.84 16.66 84,279 +0.69(+4.29%)
Jul 17, 2020 15.92 16.09 15.80 15.97 95,138 +0.22(+1.41%)
Jul 16, 2020 15.53 15.85 15.38 15.75 198,433 -0.13(-0.82%)
Jul 15, 2020 16.19 16.19 15.43 15.88 261,469 -0.04(-0.27%)
Jul 14, 2020 15.13 15.98 14.84 15.92 333,673 +0.50(+3.25%)
Jul 13, 2020 16.50 16.86 15.40 15.42 226,517 -0.72(-4.49%)
Jul 10, 2020 16.19 16.24 15.80 16.14 84,701 +0.00(+0.00%)
Jul 09, 2020 15.86 16.29 15.50 16.14 189,561 +0.41(+2.58%)
Jul 08, 2020 15.49 15.74 15.32 15.74 66,693 +0.45(+2.97%)
Jul 07, 2020 15.58 15.79 15.24 15.29 103,812 -0.39(-2.46%)
Jul 06, 2020 15.44 15.75 15.43 15.67 165,050 +0.61(+4.07%)
Jul 02, 2020 15.26 15.32 14.98 15.06 183,050 +0.34(+2.28%)
Jul 01, 2020 15.10 15.10 14.72 14.72 150,996 -0.36(-2.36%)
Jun 30, 2020 14.64 15.16 14.56 15.08 316,994 +0.78(+5.43%)
Jun 29, 2020 14.01 14.30 13.63 14.30 136,782 +0.27(+1.92%)
Jun 26, 2020 14.56 14.67 13.96 14.03 146,520 -0.61(-4.15%)
Jun 25, 2020 14.44 14.64 13.94 14.64 137,737 +0.23(+1.59%)
Jun 24, 2020 14.83 15.05 14.18 14.41 159,968 -0.65(-4.32%)
Jun 23, 2020 15.33 15.37 15.06 15.06 202,686 +0.00(+0.02%)
Jun 22, 2020 14.82 15.10 14.53 15.06 142,524 +0.27(+1.83%)
Jun 19, 2020 15.27 15.36 14.71 14.79 171,111 -0.13(-0.87%)
Jun 18, 2020 14.87 15.01 14.78 14.92 97,164 -0.05(-0.33%)
Jun 17, 2020 14.94 15.25 14.81 14.97 174,698 +0.19(+1.28%)
Jun 16, 2020 15.18 15.18 14.31 14.78 296,231 +0.45(+3.13%)
Jun 15, 2020 13.44 14.35 13.33 14.33 216,419 +0.37(+2.64%)
Jun 12, 2020 14.49 14.56 13.39 13.96 260,683 +0.27(+2.00%)
Jun 11, 2020 14.95 15.04 13.64 13.69 424,328 -2.02(-12.84%)
Jun 10, 2020 15.53 16.01 15.53 15.70 417,893 +0.24(+1.55%)
Jun 09, 2020 15.05 15.64 15.04 15.47 181,337 +0.03(+0.19%)
Jun 08, 2020 15.70 15.70 15.07 15.44 236,419 -0.09(-0.59%)
Jun 05, 2020 15.32 15.89 15.32 15.53 263,495 +0.73(+4.91%)
Jun 04, 2020 14.46 15.06 14.33 14.80 209,009 +0.27(+1.83%)
Jun 03, 2020 14.27 14.66 14.27 14.53 185,093 +0.52(+3.73%)
Jun 02, 2020 13.60 14.02 13.40 14.01 102,835 +0.45(+3.34%)
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.