Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.84 -0.15 (-0.15%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.47 56.18 52.61 53.91 203,190 -2.11(-3.77%)
Nov 29, 2021 53.44 56.10 52.82 56.02 258,703 +4.56(+8.85%)
Nov 26, 2021 52.67 53.83 50.78 51.47 132,885 -3.12(-5.72%)
Nov 24, 2021 52.16 54.65 51.08 54.59 184,500 +1.72(+3.26%)
Nov 23, 2021 52.87 54.08 50.90 52.86 194,585 -0.45(-0.84%)
Nov 22, 2021 56.23 58.23 53.23 53.31 392,331 -2.05(-3.71%)
Nov 19, 2021 54.53 55.96 54.00 55.37 136,525 +1.21(+2.23%)
Nov 18, 2021 54.75 54.20 53.95 54.16 254,539 +3.03(+5.93%)
Nov 17, 2021 52.47 52.54 50.66 51.13 119,640 -1.23(-2.34%)
Nov 16, 2021 50.17 52.45 50.17 52.36 247,478 +1.59(+3.12%)
Nov 15, 2021 51.81 51.81 49.42 50.77 145,767 -0.32(-0.62%)
Nov 12, 2021 50.59 51.62 49.84 51.09 132,295 +0.76(+1.51%)
Nov 11, 2021 49.67 50.56 49.13 50.33 200,516 +2.21(+4.60%)
Nov 10, 2021 49.24 48.12 601,575 -3.21(-6.25%)
Nov 09, 2021 53.21 53.27 50.03 51.33 212,664 -0.11(-0.21%)
Nov 08, 2021 50.34 51.99 49.97 51.44 254,273 +1.95(+3.95%)
Nov 05, 2021 49.40 51.22 48.79 49.48 228,739 +0.87(+1.78%)
Nov 04, 2021 45.16 49.86 45.16 48.62 254,767 +4.69(+10.66%)
Nov 03, 2021 43.05 44.01 42.78 43.93 289,214 +0.92(+2.13%)
Nov 02, 2021 41.94 43.12 41.94 43.01 73,768 +1.15(+2.74%)
Nov 01, 2021 40.87 41.90 40.56 41.87 112,209 +1.31(+3.22%)
Oct 29, 2021 39.51 40.77 39.51 40.56 278,722 +0.67(+1.67%)
Oct 28, 2021 39.23 39.92 39.23 39.89 79,134 +1.43(+3.71%)
Oct 27, 2021 38.58 39.38 38.45 38.47 41,138 -0.61(-1.56%)
Oct 26, 2021 39.01 39.08 132,510 +0.94(+2.46%)
Oct 25, 2021 37.88 38.59 37.65 38.14 151,471 +0.76(+2.03%)
Oct 22, 2021 38.16 38.62 37.24 37.38 561,757 -1.01(-2.62%)
Oct 21, 2021 37.01 38.45 37.01 38.39 104,794 +0.99(+2.64%)
Oct 20, 2021 37.37 37.73 37.15 37.40 47,272 -0.16(-0.42%)
Oct 19, 2021 36.94 37.63 36.60 37.56 160,252 +0.75(+2.03%)
Oct 18, 2021 35.72 36.86 35.36 36.81 75,961 +0.75(+2.07%)
Oct 15, 2021 36.08 36.30 35.72 36.07 81,715 +0.42(+1.17%)
Oct 14, 2021 34.74 35.67 34.53 35.65 229,562 +2.06(+6.14%)
Oct 13, 2021 33.65 33.81 33.26 33.58 45,115 +0.45(+1.35%)
Oct 12, 2021 34.22 34.24 32.83 33.14 70,410 -0.70(-2.06%)
Oct 11, 2021 33.93 34.95 33.79 33.83 94,884 -0.37(-1.08%)
Oct 08, 2021 35.08 35.08 34.11 34.20 108,172 -0.58(-1.66%)
Oct 07, 2021 34.81 35.74 34.73 34.78 78,449 +0.77(+2.26%)
Oct 06, 2021 32.85 34.06 32.72 34.01 180,791 +0.40(+1.19%)
Oct 05, 2021 32.73 34.06 32.73 33.61 1,041,889 +1.17(+3.59%)
Oct 04, 2021 33.97 33.97 32.15 32.45 193,870 -1.86(-5.43%)
Oct 01, 2021 34.49 34.53 33.08 34.31 133,561 +0.21(+0.61%)
Sep 30, 2021 34.75 35.16 34.22 34.10 110,253 +0.05(+0.15%)
Sep 29, 2021 35.33 35.35 33.91 34.05 83,048 -1.00(-2.84%)
Sep 28, 2021 36.50 36.96 35.02 35.05 129,067 -2.86(-7.55%)
Sep 27, 2021 37.40 38.11 36.66 37.91 272,874 -0.21(-0.55%)
Sep 24, 2021 37.61 38.26 37.45 38.12 145,277 -0.26(-0.68%)
Sep 23, 2021 37.70 38.58 37.33 38.38 681,883 +1.19(+3.19%)
Sep 22, 2021 36.08 37.38 35.91 37.19 98,917 +1.56(+4.36%)
Sep 21, 2021 36.00 36.07 34.93 35.64 77,237 +0.22(+0.62%)
Sep 20, 2021 35.79 36.04 34.31 35.42 160,160 -1.98(-5.30%)
Sep 17, 2021 38.40 38.40 37.13 37.40 82,282 -1.07(-2.77%)
Sep 16, 2021 38.02 38.65 37.46 38.47 119,013 +0.11(+0.29%)
Sep 15, 2021 37.89 38.41 37.34 38.36 91,867 +0.47(+1.24%)
Sep 14, 2021 38.16 38.48 37.68 37.89 104,973 -0.09(-0.24%)
Sep 13, 2021 38.28 38.42 37.02 37.98 368,860 +0.43(+1.14%)
Sep 10, 2021 37.50 38.57 37.48 37.55 188,191 +0.62(+1.67%)
Sep 09, 2021 36.81 37.33 36.79 36.93 83,111 +0.15(+0.41%)
Sep 08, 2021 37.48 37.48 36.08 36.78 108,334 -0.92(-2.43%)
Sep 07, 2021 38.07 38.07 37.32 37.70 83,493 -0.43(-1.12%)
Sep 03, 2021 37.60 38.34 37.60 38.13 99,157 +0.59(+1.57%)
Sep 02, 2021 37.77 37.88 37.28 37.54 41,724 +0.08(+0.21%)
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.