Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.