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

Ultra Semiconductors 2X ETF (NY: USD )

111.75 -2.40 (-2.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2014 3.106 3.156 3.106 3.152 297,413 +0.06(+2.03%)
Jun 27, 2014 3.081 3.096 3.081 3.089 21,069 +0.00(+0.07%)
Jun 26, 2014 3.102 3.102 3.067 3.087 125,227 -0.03(-0.95%)
Jun 25, 2014 3.086 3.118 3.081 3.116 89,579 +0.03(+0.89%)
Jun 24, 2014 3.082 3.168 3.069 3.089 160,134 -0.01(-0.26%)
Jun 23, 2014 3.117 3.134 3.090 3.097 235,042 -0.01(-0.22%)
Jun 20, 2014 3.122 3.122 3.090 3.104 124,702 +0.02(+0.75%)
Jun 19, 2014 3.090 3.090 3.059 3.081 117,993 -0.01(-0.34%)
Jun 18, 2014 3.106 3.121 3.027 3.091 247,491 -0.03(-1.02%)
Jun 17, 2014 3.089 3.135 3.081 3.123 136,642 +0.04(+1.34%)
Jun 16, 2014 3.075 3.098 3.053 3.082 215,837 +0.02(+0.62%)
Jun 13, 2014 3.010 3.068 3.010 3.063 321,842 +0.16(+5.43%)
Jun 12, 2014 2.938 2.938 2.893 2.905 153,643 -0.01(-0.37%)
Jun 11, 2014 2.928 2.939 2.911 2.916 122,110 +0.01(+0.33%)
Jun 10, 2014 2.872 2.908 2.855 2.906 161,611 +0.06(+2.09%)
Jun 06, 2014 2.835 2.864 2.834 2.847 137,659 +0.03(+1.22%)
Jun 05, 2014 2.795 2.813 2.772 2.813 166,552 +0.03(+1.07%)
Jun 04, 2014 2.771 2.794 2.756 2.783 244,463 +0.03(+1.05%)
Jun 03, 2014 2.711 2.754 2.711 2.754 253,303 +0.06(+2.14%)
Jun 02, 2014 2.684 2.702 2.661 2.696 205,641 +0.03(+1.07%)
May 30, 2014 2.625 2.669 2.625 2.668 101,403 +0.02(+0.75%)
May 29, 2014 2.683 2.683 2.648 2.648 43,424 +0.00(+0.19%)
May 28, 2014 2.622 2.643 2.622 2.643 88,228 +0.03(+1.28%)
May 27, 2014 2.530 2.610 2.530 2.610 83,966 +0.06(+2.43%)
May 23, 2014 2.513 2.548 2.548 2.548 58,124 +0.03(+1.33%)
May 22, 2014 2.523 2.523 2.514 2.514 30,830 +0.04(+1.54%)
May 21, 2014 2.486 2.492 2.476 2.476 31,242 +0.02(+0.97%)
May 20, 2014 2.463 2.490 2.452 2.452 25,914 -0.04(-1.41%)
May 19, 2014 2.420 2.487 2.420 2.487 67,691 +0.07(+2.81%)
May 16, 2014 2.407 2.419 2.396 2.419 89,681 +0.04(+1.55%)
May 15, 2014 2.422 2.422 2.367 2.382 145,675 -0.07(-2.85%)
May 14, 2014 2.491 2.491 2.451 2.452 101,718 -0.03(-1.37%)
May 13, 2014 2.531 2.541 2.487 2.487 61,685 -0.04(-1.68%)
May 12, 2014 2.517 2.537 2.508 2.529 131,749 +0.08(+3.25%)
May 09, 2014 2.465 2.465 2.428 2.449 300,457 -0.03(-1.25%)
May 08, 2014 2.466 2.486 2.466 2.480 19,205 +0.04(+1.85%)
May 07, 2014 2.445 2.449 2.420 2.435 80,042 +0.00(+0.12%)
May 06, 2014 2.451 2.478 2.432 2.432 85,249 -0.02(-0.77%)
May 05, 2014 2.458 2.458 2.415 2.451 155,314 +0.00(+0.10%)
May 02, 2014 2.460 2.472 2.444 2.449 49,963 +0.01(+0.59%)
May 01, 2014 2.472 2.488 2.434 2.434 228,503 -0.03(-1.04%)
Apr 30, 2014 2.457 2.461 2.448 2.460 323,441 +0.01(+0.57%)
Apr 29, 2014 2.428 2.456 2.415 2.446 52,796 +0.03(+1.30%)
Apr 28, 2014 2.434 2.477 2.348 2.415 119,834 -0.01(-0.46%)
Apr 25, 2014 2.539 2.539 2.425 2.426 134,825 -0.16(-6.12%)
Apr 24, 2014 2.609 2.618 2.559 2.584 183,069 +0.03(+0.98%)
Apr 23, 2014 2.560 2.572 2.552 2.559 48,292 -0.01(-0.23%)
Apr 22, 2014 2.541 2.565 2.456 2.565 298,302 +0.05(+1.89%)
Apr 21, 2014 2.520 2.521 2.467 2.517 170,451 +0.03(+1.16%)
Apr 17, 2014 2.415 2.488 2.488 2.488 186,484 +0.09(+3.56%)
Apr 16, 2014 2.427 2.427 2.368 2.403 181,180 -0.03(-1.35%)
Apr 15, 2014 2.399 2.441 2.387 2.436 63,598 +0.09(+3.95%)
Apr 14, 2014 2.365 2.413 2.343 2.343 107,676 -0.01(-0.59%)
Apr 11, 2014 2.374 2.397 2.350 2.357 384,932 -0.07(-2.88%)
Apr 10, 2014 2.564 2.568 2.414 2.427 157,591 -0.13(-4.93%)
Apr 09, 2014 2.560 2.575 2.526 2.553 53,547 +0.03(+1.36%)
Apr 08, 2014 2.490 2.529 2.477 2.519 104,600 +0.06(+2.42%)
Apr 07, 2014 2.458 2.523 2.411 2.459 278,079 -0.04(-1.54%)
Apr 04, 2014 2.654 2.654 2.482 2.498 172,510 -0.10(-3.97%)
Apr 03, 2014 2.585 2.634 2.585 2.601 229,254 +0.02(+0.70%)
Apr 02, 2014 2.585 2.590 2.551 2.583 219,131 -0.00(-0.07%)
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.