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

Ultra Semiconductors 2X ETF (NY: USD )

84.79 -0.51 (-0.59%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 18, 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 (%)
Apr 29, 2016 3.230 3.230 2.994 3.028 298,792 -0.20(-6.20%)
Apr 28, 2016 3.420 3.420 3.201 3.228 131,910 -0.14(-4.26%)
Apr 27, 2016 3.320 3.372 3.230 3.372 79,676 +0.08(+2.33%)
Apr 26, 2016 3.263 3.369 3.263 3.295 925,034 +0.05(+1.56%)
Apr 25, 2016 3.313 3.313 3.243 3.244 92,357 -0.07(-2.11%)
Apr 22, 2016 3.315 3.354 3.257 3.314 230,335 +0.01(+0.23%)
Apr 21, 2016 3.293 3.319 3.261 3.306 151,798 -0.04(-1.24%)
Apr 20, 2016 3.266 3.360 3.245 3.348 209,358 +0.07(+2.14%)
Apr 19, 2016 3.309 3.347 3.226 3.278 161,383 -0.04(-1.22%)
Apr 18, 2016 3.327 3.335 3.282 3.318 387,880 -0.00(-0.11%)
Apr 15, 2016 3.400 3.400 3.322 3.322 122,944 -0.06(-1.66%)
Apr 14, 2016 3.396 3.396 3.316 3.378 233,332 -0.02(-0.50%)
Apr 13, 2016 3.290 3.413 3.290 3.395 306,222 +0.13(+3.88%)
Apr 12, 2016 3.341 3.341 3.186 3.268 568,038 -0.01(-0.20%)
Apr 11, 2016 3.323 3.366 3.274 3.274 405,366 +0.00(+0.12%)
Apr 08, 2016 3.295 3.323 3.245 3.270 786,981 +0.05(+1.61%)
Apr 07, 2016 3.219 3.219 3.219 3.219 4,681 -0.09(-2.78%)
Apr 06, 2016 3.259 3.311 3.259 3.311 25,436 +0.04(+1.32%)
Apr 05, 2016 3.289 3.289 3.268 3.268 28,705 -0.04(-1.31%)
Apr 04, 2016 3.323 3.334 3.311 3.311 28,952 -0.04(-1.06%)
Mar 31, 2016 3.355 3.356 3.346 3.346 5,448 -0.04(-1.17%)
Mar 30, 2016 3.285 3.420 3.285 3.386 163,513 +0.17(+5.33%)
Mar 29, 2016 3.243 3.243 3.190 3.214 13,027 -0.03(-0.82%)
Mar 28, 2016 3.215 3.241 3.215 3.241 15,132 +0.02(+0.69%)
Mar 24, 2016 3.196 3.219 3.219 3.219 12,383 -0.03(-0.91%)
Mar 23, 2016 3.305 3.305 3.248 3.248 45,175 -0.10(-2.88%)
Mar 22, 2016 3.327 3.345 3.327 3.345 21,845 +0.02(+0.64%)
Mar 21, 2016 3.298 3.323 3.266 3.323 54,911 -0.01(-0.24%)
Mar 18, 2016 3.251 3.331 3.251 3.331 37,758 +0.09(+2.86%)
Mar 17, 2016 3.122 3.239 3.122 3.239 162,054 +0.12(+3.80%)
Mar 15, 2016 3.133 3.133 3.120 3.120 5,908 -0.07(-2.20%)
Mar 14, 2016 3.223 3.223 3.175 3.190 42,698 -0.01(-0.41%)
Mar 11, 2016 3.162 3.208 3.162 3.204 40,116 +0.13(+4.38%)
Mar 10, 2016 3.115 3.115 2.986 3.069 91,031 +0.04(+1.29%)
Mar 09, 2016 3.042 3.042 3.001 3.030 61,440 -0.01(-0.45%)
Mar 08, 2016 3.071 3.142 3.001 3.044 128,144 -0.08(-2.69%)
Mar 07, 2016 3.085 3.160 3.068 3.128 177,942 -0.01(-0.18%)
Mar 04, 2016 3.102 3.050 3.050 3.133 21,969 +0.08(+2.74%)
Mar 03, 2016 3.071 3.075 3.050 3.050 30,906 +0.02(+0.66%)
Mar 02, 2016 3.029 3.039 3.029 3.030 27,927 +0.04(+1.22%)
Mar 01, 2016 2.954 2.993 2.954 2.993 109,724 +0.12(+4.06%)
Feb 29, 2016 2.931 2.941 2.876 2.876 30,782 -0.00(-0.17%)
Feb 26, 2016 2.864 2.891 2.856 2.881 442,373 +0.06(+2.03%)
Feb 25, 2016 2.807 2.824 2.807 2.824 19,015 +0.12(+4.44%)
Feb 24, 2016 2.679 2.704 2.658 2.704 11,493 -0.00(-0.12%)
Feb 23, 2016 2.750 2.750 2.692 2.707 124,668 -0.07(-2.40%)
Feb 22, 2016 2.836 2.836 2.774 2.774 25,594 +0.04(+1.62%)
Feb 19, 2016 2.723 2.723 2.723 2.730 12,908 -0.01(-0.41%)
Feb 18, 2016 2.722 2.741 2.722 2.741 20,306 +0.01(+0.43%)
Feb 17, 2016 2.651 2.741 2.651 2.729 219,597 +0.11(+4.00%)
Feb 16, 2016 2.537 2.624 2.537 2.624 36,467 +0.15(+6.20%)
Feb 12, 2016 2.433 2.471 2.471 2.471 37,236 +0.08(+3.54%)
Feb 11, 2016 2.373 2.418 2.261 2.386 249,734 -0.13(-5.22%)
Feb 09, 2016 2.446 2.527 2.429 2.518 2,209 +0.05(+1.86%)
Feb 08, 2016 2.502 2.512 2.427 2.472 248,319 -0.12(-4.69%)
Feb 05, 2016 2.610 2.617 2.593 2.593 84,825 -0.15(-5.53%)
Feb 04, 2016 2.733 2.757 2.728 2.745 31,527 +0.06(+2.23%)
Feb 03, 2016 2.651 2.698 2.562 2.685 134,623 -0.01(-0.21%)
Feb 02, 2016 2.816 2.816 2.691 2.691 87,854 -0.20(-6.86%)
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.