Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

107.16 -1.49 (-1.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 1.430 1.462 1.423 1.432 5,549,986 -0.01(-0.89%)
Mar 30, 2010 1.439 1.465 1.419 1.444 4,807,454 +0.01(+0.72%)
Mar 29, 2010 1.437 1.451 1.427 1.434 5,071,567 +0.01(+0.99%)
Mar 26, 2010 1.451 1.460 1.396 1.420 7,589,282 -0.01(-0.75%)
Mar 25, 2010 1.468 1.481 1.430 1.431 7,817,573 -0.01(-0.66%)
Mar 24, 2010 1.487 1.487 1.431 1.440 7,788,246 -0.06(-3.79%)
Mar 23, 2010 1.446 1.501 1.445 1.497 8,153,134 +0.06(+4.33%)
Mar 22, 2010 1.377 1.444 1.362 1.435 7,262,683 +0.05(+3.51%)
Mar 19, 2010 1.428 1.432 1.371 1.386 7,337,289 -0.04(-2.92%)
Mar 18, 2010 1.444 1.451 1.405 1.428 4,937,991 -0.02(-1.28%)
Mar 17, 2010 1.416 1.456 1.410 1.446 8,478,366 +0.04(+3.12%)
Mar 16, 2010 1.338 1.412 1.337 1.403 7,662,037 +0.07(+5.56%)
Mar 15, 2010 1.312 1.329 1.308 1.329 4,725,395 -0.02(-1.44%)
Mar 12, 2010 1.358 1.369 1.340 1.348 3,936,141 -0.01(-0.43%)
Mar 11, 2010 1.353 1.354 1.325 1.354 2,993,359 -0.01(-0.73%)
Mar 10, 2010 1.322 1.377 1.322 1.364 4,891,962 +0.04(+3.25%)
Mar 09, 2010 1.304 1.347 1.300 1.321 3,274,575 +0.00(+0.00%)
Mar 08, 2010 1.328 1.336 1.316 1.321 2,137,497 +0.00(+0.03%)
Mar 05, 2010 1.306 1.333 1.286 1.321 4,747,137 +0.03(+2.30%)
Mar 04, 2010 1.295 1.299 1.258 1.291 3,473,597 +0.00(+0.10%)
Mar 03, 2010 1.312 1.328 1.280 1.290 3,881,701 -0.02(-1.61%)
Mar 02, 2010 1.331 1.343 1.296 1.311 7,316,881 -0.01(-0.41%)
Mar 01, 2010 1.279 1.319 1.279 1.316 6,432,272 +0.06(+4.56%)
Feb 26, 2010 1.262 1.265 1.232 1.259 7,024,104 -0.00(-0.20%)
Feb 25, 2010 1.234 1.267 1.206 1.261 9,691,965 -0.01(-1.02%)
Feb 24, 2010 1.237 1.288 1.237 1.274 8,975,765 +0.04(+3.50%)
Feb 23, 2010 1.275 1.293 1.216 1.231 15,375,800 -0.06(-4.91%)
Feb 22, 2010 1.319 1.319 1.283 1.295 9,778,326 -0.00(-0.16%)
Feb 19, 2010 1.279 1.316 1.269 1.297 8,977,922 +0.00(+0.38%)
Feb 18, 2010 1.266 1.297 1.257 1.292 5,852,268 +0.00(+0.32%)
Feb 17, 2010 1.306 1.306 1.258 1.288 10,668,243 +0.00(+0.39%)
Feb 16, 2010 1.243 1.291 1.243 1.283 9,970,247 +0.05(+3.70%)
Feb 12, 2010 1.184 1.237 1.237 1.237 13,871,703 +0.03(+2.39%)
Feb 11, 2010 1.154 1.218 1.142 1.208 10,670,304 +0.05(+4.16%)
Feb 10, 2010 1.160 1.171 1.126 1.160 8,793,879 +0.01(+0.90%)
Feb 09, 2010 1.163 1.174 1.129 1.149 14,507,455 +0.03(+2.61%)
Feb 08, 2010 1.137 1.168 1.105 1.120 9,752,634 -0.01(-0.88%)
Feb 05, 2010 1.089 1.135 1.070 1.130 17,438,304 +0.05(+4.26%)
Feb 04, 2010 1.151 1.153 1.078 1.084 13,309,296 -0.09(-7.76%)
Feb 03, 2010 1.180 1.191 1.155 1.175 7,481,000 -0.00(-0.42%)
Feb 02, 2010 1.154 1.191 1.135 1.180 9,117,681 +0.03(+2.95%)
Feb 01, 2010 1.118 1.154 1.104 1.146 11,756,117 +0.05(+4.51%)
Jan 29, 2010 1.189 1.203 1.077 1.097 18,656,604 -0.08(-6.51%)
Jan 28, 2010 1.244 1.258 1.137 1.173 17,369,926 -0.06(-4.60%)
Jan 27, 2010 1.188 1.237 1.182 1.229 11,768,939 +0.03(+2.55%)
Jan 26, 2010 1.200 1.237 1.197 1.199 8,424,145 -0.02(-1.99%)
Jan 25, 2010 1.206 1.241 1.206 1.223 11,828,856 +0.03(+2.63%)
Jan 22, 2010 1.278 1.291 1.177 1.192 21,010,964 -0.12(-9.12%)
Jan 21, 2010 1.341 1.368 1.292 1.312 11,770,490 -0.02(-1.40%)
Jan 20, 2010 1.326 1.333 1.297 1.330 7,761,633 -0.00(-0.09%)
Jan 19, 2010 1.279 1.339 1.279 1.331 8,405,723 +0.03(+2.44%)
Jan 15, 2010 1.383 1.300 1.300 1.300 11,809,005 -0.08(-6.11%)
Jan 14, 2010 1.380 1.394 1.355 1.384 10,009,974 +0.01(+0.84%)
Jan 13, 2010 1.354 1.384 1.304 1.373 11,085,970 +0.03(+2.37%)
Jan 12, 2010 1.407 1.407 1.314 1.341 11,029,034 -0.08(-5.91%)
Jan 11, 2010 1.444 1.453 1.401 1.425 13,239,320 +0.00(+0.00%)
Jan 08, 2010 1.392 1.429 1.374 1.425 7,137,443 +0.04(+2.55%)
Jan 07, 2010 1.400 1.409 1.367 1.390 7,204,123 -0.02(-1.58%)
Jan 06, 2010 1.418 1.433 1.403 1.412 7,839,536 -0.01(-0.58%)
Jan 05, 2010 1.428 1.441 1.398 1.420 5,474,656 -0.01(-0.38%)
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.