Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.535 3.568 3.464 3.478 274,629 -0.07(-1.93%)
Apr 29, 2015 3.523 3.576 3.493 3.547 87,196 -0.02(-0.56%)
Apr 28, 2015 3.515 3.588 3.496 3.567 70,399 +0.03(+0.77%)
Apr 27, 2015 3.542 3.634 3.539 3.539 98,568 -0.00(-0.14%)
Apr 24, 2015 3.679 3.679 3.505 3.544 204,752 -0.13(-3.61%)
Apr 23, 2015 3.627 3.691 3.614 3.677 38,870 -0.13(-3.36%)
Apr 22, 2015 3.760 3.805 3.747 3.805 53,601 +0.08(+2.09%)
Apr 21, 2015 3.727 3.750 3.714 3.727 46,907 +0.01(+0.28%)
Apr 20, 2015 3.616 3.727 3.616 3.716 136,020 +0.12(+3.42%)
Apr 17, 2015 3.673 3.705 3.593 3.593 141,569 -0.14(-3.76%)
Apr 16, 2015 3.777 3.777 3.719 3.734 82,941 -0.03(-0.70%)
Apr 15, 2015 3.637 3.793 3.637 3.760 152,071 +0.17(+4.71%)
Apr 14, 2015 3.688 3.688 3.570 3.591 118,601 -0.07(-2.04%)
Apr 13, 2015 3.737 3.742 3.666 3.666 65,447 -0.06(-1.61%)
Apr 10, 2015 3.681 3.726 3.673 3.726 142,391 +0.08(+2.07%)
Apr 09, 2015 3.552 3.671 3.552 3.650 146,049 +0.08(+2.25%)
Apr 08, 2015 3.589 3.595 3.570 3.570 17,668 +0.02(+0.61%)
Apr 07, 2015 3.520 3.605 3.520 3.548 47,928 -0.04(-1.03%)
Apr 06, 2015 3.456 3.585 3.416 3.585 261,166 +0.08(+2.32%)
Apr 02, 2015 3.495 3.504 3.504 3.504 32,350 +0.01(+0.16%)
Apr 01, 2015 3.547 3.551 3.485 3.498 219,782 -0.09(-2.42%)
Mar 31, 2015 3.647 3.647 3.585 3.585 518,948 -0.08(-2.26%)
Mar 30, 2015 3.651 3.731 3.606 3.668 151,548 -0.00(-0.11%)
Mar 27, 2015 3.401 3.681 3.371 3.672 322,432 +0.28(+8.12%)
Mar 26, 2015 3.283 3.428 3.190 3.396 284,458 +0.02(+0.73%)
Mar 25, 2015 3.748 3.748 3.372 3.372 380,389 -0.37(-9.90%)
Mar 24, 2015 3.821 3.821 3.737 3.742 46,675 -0.03(-0.79%)
Mar 23, 2015 3.859 3.866 3.772 3.772 223,083 -0.07(-1.77%)
Mar 20, 2015 3.726 3.867 3.726 3.840 94,720 +0.13(+3.58%)
Mar 19, 2015 3.723 3.737 3.706 3.707 88,615 -0.01(-0.14%)
Mar 18, 2015 3.612 3.733 3.571 3.712 115,105 +0.07(+2.01%)
Mar 17, 2015 3.688 3.688 3.594 3.639 103,193 -0.06(-1.65%)
Mar 16, 2015 3.652 3.710 3.644 3.700 136,685 +0.06(+1.77%)
Mar 13, 2015 3.541 3.636 3.512 3.636 141,669 +0.06(+1.62%)
Mar 12, 2015 3.582 3.628 3.502 3.578 344,991 -0.11(-3.01%)
Mar 11, 2015 3.684 3.750 3.677 3.689 110,818 +0.05(+1.30%)
Mar 10, 2015 3.739 3.745 3.617 3.642 285,432 -0.14(-3.80%)
Mar 09, 2015 3.784 3.789 3.765 3.785 90,160 +0.01(+0.34%)
Mar 06, 2015 3.862 3.881 3.772 3.772 219,394 -0.13(-3.32%)
Mar 05, 2015 3.910 3.949 3.868 3.902 110,071 +0.01(+0.13%)
Mar 04, 2015 3.841 3.909 3.832 3.897 126,767 -0.05(-1.32%)
Mar 03, 2015 4.038 4.038 3.914 3.949 189,491 -0.12(-2.91%)
Mar 02, 2015 3.891 4.067 3.891 4.067 580,983 +0.20(+5.07%)
Feb 27, 2015 3.978 3.978 3.871 3.871 609,416 -0.06(-1.57%)
Feb 26, 2015 3.928 3.941 3.884 3.933 169,281 +0.07(+1.71%)
Feb 25, 2015 3.886 3.902 3.864 3.867 66,486 -0.07(-1.77%)
Feb 24, 2015 3.818 3.954 3.818 3.937 130,555 +0.12(+3.21%)
Feb 23, 2015 3.868 3.868 3.783 3.814 206,511 -0.07(-1.69%)
Feb 20, 2015 3.858 3.896 3.811 3.880 138,106 +0.05(+1.20%)
Feb 19, 2015 3.838 3.878 3.831 3.833 65,838 +0.00(+0.13%)
Feb 18, 2015 3.906 3.906 3.828 3.829 128,561 -0.06(-1.51%)
Feb 17, 2015 3.824 3.892 3.808 3.887 197,590 +0.08(+2.06%)
Feb 13, 2015 3.814 3.809 3.809 3.809 428,622 +0.02(+0.49%)
Feb 12, 2015 3.723 3.791 3.693 3.791 134,318 +0.15(+4.11%)
Feb 11, 2015 3.652 3.712 3.608 3.641 194,499 +0.01(+0.40%)
Feb 10, 2015 3.497 3.644 3.489 3.626 171,922 +0.18(+5.20%)
Feb 09, 2015 3.500 3.500 3.431 3.447 333,403 -0.07(-1.95%)
Feb 06, 2015 3.607 3.643 3.516 3.516 154,478 -0.07(-1.96%)
Feb 05, 2015 3.559 3.608 3.543 3.586 155,475 +0.08(+2.17%)
Feb 04, 2015 3.486 3.559 3.485 3.510 147,675 +0.02(+0.47%)
Feb 03, 2015 3.394 3.493 3.387 3.493 217,226 +0.10(+2.99%)
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.