Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

45.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 46.24 47.10 45.72 45.77 100,806 +0.56(+1.24%)
Nov 28, 2023 45.29 45.69 44.58 45.21 133,582 -0.59(-1.29%)
Nov 27, 2023 45.61 46.65 45.44 45.80 96,509 +0.03(+0.07%)
Nov 24, 2023 46.22 46.52 45.73 45.77 65,261 -0.60(-1.29%)
Nov 22, 2023 47.34 48.27 45.69 46.37 196,532 -0.70(-1.49%)
Nov 21, 2023 47.67 47.79 46.45 47.07 145,179 -1.53(-3.15%)
Nov 20, 2023 47.00 48.82 46.80 48.60 168,456 +1.73(+3.69%)
Nov 17, 2023 46.27 47.10 45.98 46.87 86,916 +0.29(+0.62%)
Nov 16, 2023 45.73 46.67 45.49 46.58 115,384 +0.43(+0.93%)
Nov 15, 2023 46.78 46.78 45.28 46.15 157,844 -0.05(-0.11%)
Nov 14, 2023 45.62 46.47 45.26 46.20 184,480 +2.59(+5.94%)
Nov 13, 2023 43.64 44.13 43.08 43.61 118,603 -0.45(-1.02%)
Nov 10, 2023 42.07 44.15 41.73 44.06 298,460 +2.98(+7.25%)
Nov 09, 2023 41.81 43.02 40.89 41.08 304,951 +0.05(+0.12%)
Nov 08, 2023 40.68 41.16 40.33 41.03 116,214 +0.57(+1.41%)
Nov 07, 2023 39.88 40.75 39.53 40.46 84,290 +0.56(+1.40%)
Nov 06, 2023 39.76 40.28 38.89 39.90 138,861 +0.43(+1.09%)
Nov 03, 2023 38.21 40.00 38.05 39.47 201,124 +1.94(+5.17%)
Nov 02, 2023 37.11 38.02 36.58 37.53 201,826 +1.75(+4.89%)
Nov 01, 2023 33.89 35.83 33.89 35.78 114,837 +1.96(+5.80%)
Oct 31, 2023 33.27 33.91 32.13 33.82 104,025 +0.19(+0.56%)
Oct 30, 2023 33.74 34.37 32.82 33.63 206,730 +0.02(+0.06%)
Oct 27, 2023 33.96 34.26 33.17 33.61 75,574 +0.70(+2.13%)
Oct 26, 2023 34.18 35.00 32.51 32.91 166,801 -1.27(-3.72%)
Oct 25, 2023 36.45 36.49 33.87 34.18 168,253 -3.07(-8.24%)
Oct 24, 2023 36.48 37.30 36.10 37.25 72,654 +1.10(+3.04%)
Oct 23, 2023 34.99 37.02 34.57 36.15 445,483 +0.74(+2.09%)
Oct 20, 2023 36.45 37.16 35.39 35.41 240,583 -1.28(-3.49%)
Oct 19, 2023 38.36 38.40 36.50 36.69 59,960 -0.97(-2.58%)
Oct 18, 2023 37.99 38.55 37.24 37.66 97,408 -1.87(-4.73%)
Oct 17, 2023 39.01 40.27 37.48 39.53 147,332 -1.74(-4.22%)
Oct 16, 2023 40.03 41.50 40.03 41.27 78,228 +1.08(+2.69%)
Oct 13, 2023 42.73 42.75 40.06 40.19 98,248 -2.38(-5.59%)
Oct 12, 2023 42.07 43.66 41.67 42.57 255,023 +0.53(+1.26%)
Oct 11, 2023 41.40 42.11 41.02 42.04 83,422 +0.99(+2.41%)
Oct 10, 2023 40.33 41.82 40.00 41.05 115,097 +0.87(+2.17%)
Oct 09, 2023 39.41 40.46 38.80 40.18 77,631 -0.29(-0.72%)
Oct 06, 2023 38.17 40.63 37.75 40.47 174,047 +1.62(+4.17%)
Oct 05, 2023 38.59 39.13 37.92 38.85 122,104 +0.21(+0.54%)
Oct 04, 2023 38.14 38.73 37.48 38.64 49,414 +0.90(+2.38%)
Oct 03, 2023 39.00 39.75 37.23 37.74 81,160 -1.77(-4.48%)
Oct 02, 2023 38.73 40.07 38.67 39.51 92,491 +1.00(+2.60%)
Sep 29, 2023 39.17 39.53 38.27 38.51 47,655 +0.40(+1.05%)
Sep 28, 2023 36.74 38.75 36.48 38.11 233,852 +1.20(+3.25%)
Sep 27, 2023 36.80 37.29 35.83 36.91 64,189 +0.71(+1.96%)
Sep 26, 2023 36.51 37.25 35.94 36.20 82,836 -0.99(-2.66%)
Sep 25, 2023 36.24 37.17 36.53 37.19 62,968 +0.65(+1.78%)
Sep 22, 2023 36.50 37.20 36.26 36.54 56,362 +0.78(+2.18%)
Sep 21, 2023 36.26 36.87 35.73 35.76 128,967 -1.70(-4.54%)
Sep 20, 2023 39.36 39.60 37.44 37.46 89,833 -1.66(-4.24%)
Sep 19, 2023 39.60 39.65 38.56 39.12 87,730 -0.70(-1.76%)
Sep 18, 2023 38.55 40.08 38.36 39.82 82,760 +0.18(+0.45%)
Sep 15, 2023 41.86 41.86 39.35 39.64 95,230 -2.65(-6.27%)
Sep 14, 2023 42.60 42.60 41.70 42.29 48,079 +0.53(+1.27%)
Sep 13, 2023 40.93 42.49 40.93 41.76 75,664 +0.68(+1.66%)
Sep 12, 2023 41.26 42.42 41.02 41.08 62,798 -0.66(-1.58%)
Sep 11, 2023 42.93 42.96 40.60 41.74 86,698 -0.11(-0.26%)
Sep 08, 2023 42.27 42.96 41.55 41.85 53,600 -0.70(-1.65%)
Sep 07, 2023 42.18 42.67 41.30 42.55 107,170 -1.81(-4.08%)
Sep 06, 2023 45.54 45.70 43.46 44.36 84,387 -1.41(-3.08%)
Sep 05, 2023 45.21 46.28 44.96 45.77 64,240 +0.03(+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.