Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

90.67 +6.61 (+7.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 84.90 91.41 84.33 90.67 311,133 +6.61(+7.86%)
Apr 25, 2024 79.09 85.06 77.77 84.06 295,072 +4.36(+5.47%)
Apr 24, 2024 84.79 85.14 78.84 79.70 283,003 -1.48(-1.82%)
Apr 23, 2024 78.78 81.79 78.19 81.18 362,260 +4.00(+5.18%)
Apr 22, 2024 75.49 78.10 73.35 77.18 406,527 +3.86(+5.26%)
Apr 19, 2024 82.39 83.77 72.30 73.32 621,097 -10.94(-12.98%)
Apr 18, 2024 85.77 87.00 82.21 84.26 314,960 -1.04(-1.22%)
Apr 17, 2024 92.81 93.31 85.22 85.30 292,088 -6.58(-7.16%)
Apr 16, 2024 90.38 92.91 89.60 91.88 246,295 +2.32(+2.59%)
Apr 15, 2024 95.53 97.11 89.10 89.56 362,863 -3.63(-3.90%)
Apr 12, 2024 95.78 96.60 92.44 93.19 293,350 -5.82(-5.88%)
Apr 11, 2024 93.79 99.14 93.15 99.01 280,098 +6.09(+6.55%)
Apr 10, 2024 89.54 94.21 89.54 92.92 252,345 -0.13(-0.14%)
Apr 09, 2024 95.22 95.50 89.08 93.05 286,874 -0.99(-1.05%)
Apr 08, 2024 95.79 95.79 93.11 94.04 208,729 -0.66(-0.70%)
Apr 05, 2024 92.99 95.99 91.39 94.70 454,042 +3.17(+3.46%)
Apr 04, 2024 100.92 101.34 91.53 91.53 447,894 -6.53(-6.66%)
Apr 03, 2024 95.81 100.07 95.81 98.06 216,821 -0.13(-0.13%)
Apr 02, 2024 96.84 98.44 94.94 98.19 277,255 -2.27(-2.26%)
Apr 01, 2024 99.18 103.55 99.09 100.46 314,204 +1.30(+1.31%)
Mar 28, 2024 98.52 100.40 97.74 99.16 144,362 +0.17(+0.17%)
Mar 27, 2024 101.98 101.98 98.62 98.99 273,886 -1.32(-1.32%)
Mar 26, 2024 105.25 106.00 100.13 100.31 283,939 -3.20(-3.09%)
Mar 25, 2024 100.86 105.75 100.86 103.51 413,551 +0.35(+0.34%)
Mar 22, 2024 99.40 104.61 99.40 103.16 369,410 +2.87(+2.86%)
Mar 21, 2024 101.86 103.61 99.51 100.29 553,692 +4.07(+4.23%)
Mar 20, 2024 94.23 96.35 92.21 96.22 396,441 +2.71(+2.90%)
Mar 19, 2024 90.30 94.87 87.80 93.51 606,594 -0.16(-0.17%)
Mar 18, 2024 97.20 98.89 92.23 93.67 390,788 +0.42(+0.45%)
Mar 15, 2024 91.38 95.67 90.89 93.25 237,367 -0.50(-0.53%)
Mar 14, 2024 96.73 97.92 91.95 93.75 419,012 -4.53(-4.61%)
Mar 13, 2024 100.40 100.40 95.46 98.28 478,410 -3.75(-3.68%)
Mar 12, 2024 98.06 102.12 94.46 102.03 418,123 +7.22(+7.62%)
Mar 11, 2024 95.17 98.29 92.00 94.81 443,670 -3.35(-3.41%)
Mar 08, 2024 110.89 113.46 97.03 98.16 1,790,997 -10.03(-9.27%)
Mar 07, 2024 103.82 108.54 103.49 108.19 595,658 +7.25(+7.18%)
Mar 06, 2024 100.63 103.20 98.50 100.94 609,111 +4.78(+4.97%)
Mar 05, 2024 96.60 97.80 93.82 96.16 575,682 -1.93(-1.97%)
Mar 04, 2024 96.68 101.42 95.95 98.09 611,932 +3.88(+4.12%)
Mar 01, 2024 88.69 94.58 88.51 94.21 547,449 +7.47(+8.61%)
Feb 29, 2024 85.39 87.47 84.30 86.74 314,174 +3.84(+4.63%)
Feb 28, 2024 83.00 84.30 81.97 82.90 244,891 -2.06(-2.42%)
Feb 27, 2024 86.02 86.10 83.20 84.96 160,305 -0.40(-0.47%)
Feb 26, 2024 85.97 87.03 84.26 85.36 298,190 +1.28(+1.52%)
Feb 23, 2024 87.02 89.08 82.70 84.08 435,424 -0.69(-0.81%)
Feb 22, 2024 81.27 85.21 80.13 84.77 741,824 +13.26(+18.54%)
Feb 21, 2024 71.20 72.03 69.39 71.51 324,674 -1.93(-2.63%)
Feb 20, 2024 76.37 76.49 70.56 73.44 553,895 -4.21(-5.42%)
Feb 16, 2024 80.38 81.16 77.34 77.65 391,133 -0.58(-0.74%)
Feb 15, 2024 79.88 80.10 77.71 78.23 217,644 -0.93(-1.17%)
Feb 14, 2024 77.97 79.40 76.42 79.16 368,870 +3.19(+4.20%)
Feb 13, 2024 73.35 77.64 72.58 75.97 437,512 -1.78(-2.29%)
Feb 12, 2024 78.22 81.31 76.48 77.75 361,927 -0.04(-0.05%)
Feb 09, 2024 75.00 77.91 74.38 77.79 282,976 +3.93(+5.32%)
Feb 08, 2024 73.57 75.41 73.10 73.86 221,294 +0.47(+0.64%)
Feb 07, 2024 71.28 73.43 70.00 73.39 251,611 +3.00(+4.26%)
Feb 06, 2024 72.96 73.15 67.92 70.39 394,881 -2.07(-2.86%)
Feb 05, 2024 71.20 72.88 69.47 72.46 497,512 +3.42(+4.95%)
Feb 02, 2024 66.41 69.58 66.07 69.04 256,577 +3.46(+5.28%)
Feb 01, 2024 64.56 65.88 63.50 65.58 187,153 +1.61(+2.52%)
Jan 31, 2024 63.70 65.91 62.53 63.97 281,993 -2.17(-3.28%)
Jan 30, 2024 67.13 67.85 65.45 66.14 244,578 -1.07(-1.59%)
Jan 29, 2024 65.74 67.22 65.31 67.21 136,388 +1.89(+2.89%)
Jan 26, 2024 66.00 67.08 64.86 65.32 286,856 -3.31(-4.82%)
Jan 25, 2024 71.00 71.21 67.68 68.63 272,797 -0.10(-0.15%)
Jan 24, 2024 67.62 70.99 66.73 68.73 346,702 +2.40(+3.62%)
Jan 23, 2024 65.64 66.40 64.12 66.33 329,012 +0.51(+0.77%)
Jan 22, 2024 66.79 67.30 64.64 65.82 490,019 +0.31(+0.47%)
Jan 19, 2024 61.97 65.51 61.08 65.51 434,123 +5.41(+9.00%)
Jan 18, 2024 59.89 60.64 58.39 60.10 303,053 +3.04(+5.33%)
Jan 17, 2024 57.44 57.44 55.13 57.06 208,214 -1.03(-1.77%)
Jan 16, 2024 56.29 58.80 56.17 58.09 468,260 +2.29(+4.10%)
Jan 12, 2024 56.17 56.62 55.19 55.80 113,023 -0.32(-0.57%)
Jan 11, 2024 55.94 56.69 53.84 56.12 263,030 +0.67(+1.21%)
Jan 10, 2024 55.44 55.65 54.10 55.45 226,797 +0.57(+1.04%)
Jan 09, 2024 53.50 56.03 52.85 54.88 149,674 +0.81(+1.50%)
Jan 08, 2024 50.81 54.09 50.60 54.07 210,697 +4.26(+8.55%)
Jan 05, 2024 49.30 50.65 49.05 49.81 189,970 +0.99(+2.03%)
Jan 04, 2024 48.54 49.79 48.17 48.82 224,342 -0.18(-0.37%)
Jan 03, 2024 49.51 50.00 48.80 49.00 217,471 -1.92(-3.77%)
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.