Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

97.99 -1.00 (-1.01%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.12 53.99 52.60 52.65 59,474 -0.31(-0.58%)
Dec 30, 2021 54.35 54.83 52.80 52.96 127,666 -1.39(-2.55%)
Dec 29, 2021 54.57 55.18 53.43 54.35 76,009 -0.10(-0.18%)
Dec 28, 2021 56.49 56.49 53.95 54.45 129,136 -1.51(-2.69%)
Dec 27, 2021 53.03 55.96 53.03 55.95 130,739 +3.29(+6.25%)
Dec 23, 2021 51.98 53.49 51.98 52.66 136,028 +1.13(+2.19%)
Dec 22, 2021 50.28 51.60 49.51 51.54 126,983 +0.82(+1.61%)
Dec 21, 2021 49.11 50.82 47.55 50.72 167,691 +3.56(+7.55%)
Dec 20, 2021 46.29 47.85 46.00 47.16 171,643 -0.66(-1.38%)
Dec 17, 2021 47.37 49.77 47.21 47.82 113,396 -0.67(-1.38%)
Dec 16, 2021 54.43 54.57 47.85 48.49 317,083 -5.00(-9.36%)
Dec 15, 2021 49.39 53.60 48.18 53.49 357,178 +4.40(+8.95%)
Dec 14, 2021 48.16 49.67 47.50 49.10 130,010 -0.40(-0.81%)
Dec 13, 2021 53.50 53.50 49.37 49.49 148,988 -3.43(-6.48%)
Dec 10, 2021 54.15 54.76 51.88 52.92 110,419 +0.67(+1.28%)
Dec 09, 2021 54.81 55.84 52.17 52.26 146,752 -2.95(-5.34%)
Dec 08, 2021 55.64 55.64 54.33 55.21 163,143 -0.84(-1.49%)
Dec 07, 2021 53.21 56.23 53.21 56.04 170,933 +5.50(+10.89%)
Dec 06, 2021 50.44 50.89 46.70 50.54 229,345 -0.47(-0.92%)
Dec 03, 2021 53.64 54.26 49.71 51.01 165,205 -1.36(-2.59%)
Dec 02, 2021 51.15 53.25 50.52 52.37 137,312 +0.37(+0.71%)
Dec 01, 2021 55.47 56.70 51.91 52.00 411,427 -1.91(-3.55%)
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%)
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.