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

Ultra Industrials 2X ETF (NY: UXI )

32.79 +0.73 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 6.967 7.138 6.967 7.138 52,745 +0.18(+2.63%)
Oct 30, 2007 7.002 7.027 6.955 6.955 79,117 -0.03(-0.40%)
Oct 29, 2007 6.987 7.167 6.958 6.983 50,233 +0.05(+0.74%)
Oct 26, 2007 6.907 6.960 6.907 6.932 72,838 +0.03(+0.44%)
Oct 25, 2007 6.912 6.929 6.815 6.901 47,721 -0.02(-0.26%)
Oct 24, 2007 6.916 6.920 6.772 6.920 64,047 +0.00(+0.02%)
Oct 23, 2007 6.863 6.919 6.851 6.919 89,164 +0.11(+1.55%)
Oct 22, 2007 6.663 6.819 6.663 6.813 130,607 +0.06(+0.88%)
Oct 19, 2007 7.057 7.057 6.753 6.753 76,606 +0.07(+1.10%)
Oct 18, 2007 7.131 7.159 6.680 6.680 82,885 -0.40(-5.71%)
Oct 17, 2007 7.214 7.214 7.019 7.085 48,977 +0.01(+0.08%)
Oct 16, 2007 7.124 7.124 7.070 7.079 20,093 -0.10(-1.35%)
Oct 15, 2007 7.272 7.272 7.146 7.176 31,396 -0.07(-0.98%)
Oct 12, 2007 7.175 7.272 7.175 7.247 48,977 -0.01(-0.16%)
Oct 11, 2007 7.435 7.451 7.170 7.259 47,721 -0.12(-1.63%)
Oct 10, 2007 7.452 7.452 7.302 7.379 69,071 -0.06(-0.77%)
Oct 09, 2007 7.374 7.437 7.341 7.436 18,837 +0.11(+1.53%)
Oct 08, 2007 7.332 7.332 7.284 7.324 22,605 -0.03(-0.45%)
Oct 05, 2007 7.326 7.388 7.281 7.358 104,234 +0.19(+2.67%)
Oct 04, 2007 7.167 7.192 7.135 7.167 25,116 +0.04(+0.49%)
Oct 03, 2007 7.203 7.206 7.120 7.131 100,467 -0.12(-1.68%)
Oct 02, 2007 7.300 7.300 7.214 7.253 23,860 -0.02(-0.24%)
Oct 01, 2007 7.170 7.305 7.170 7.271 32,651 +0.25(+3.49%)
Sep 28, 2007 7.098 7.098 7.026 7.026 32,651 -0.05(-0.68%)
Sep 27, 2007 7.021 7.073 7.021 7.073 38,931 +0.12(+1.72%)
Sep 26, 2007 6.979 7.017 6.953 6.954 35,163 +0.03(+0.38%)
Sep 25, 2007 6.794 6.928 6.776 6.928 66,559 +0.06(+0.89%)
Sep 24, 2007 6.963 6.987 6.848 6.866 102,978 -0.12(-1.68%)
Sep 21, 2007 7.011 7.013 6.975 6.983 35,163 +0.04(+0.65%)
Sep 20, 2007 6.952 6.995 6.922 6.938 99,211 -0.10(-1.39%)
Sep 19, 2007 7.075 7.085 6.972 7.036 92,932 +0.16(+2.30%)
Sep 18, 2007 6.570 6.897 6.564 6.877 209,725 +0.35(+5.43%)
Sep 17, 2007 6.547 6.576 6.507 6.524 76,606 -0.07(-1.12%)
Sep 14, 2007 6.520 6.597 6.515 6.597 41,442 -0.00(-0.06%)
Sep 13, 2007 6.538 6.619 6.524 6.601 42,698 +0.13(+1.96%)
Sep 12, 2007 6.434 6.474 6.434 6.474 61,536 +0.01(+0.10%)
Sep 11, 2007 6.406 6.489 6.395 6.467 74,094 +0.12(+1.92%)
Sep 10, 2007 6.352 6.388 6.209 6.346 77,862 -0.04(-0.62%)
Sep 07, 2007 6.420 6.436 6.328 6.385 135,630 -0.24(-3.58%)
Sep 06, 2007 6.527 6.622 6.516 6.622 25,116 +0.06(+0.93%)
Sep 05, 2007 6.552 6.561 6.506 6.561 108,002 -0.12(-1.86%)
Sep 04, 2007 6.565 6.720 6.565 6.686 46,466 +0.09(+1.44%)
Aug 31, 2007 6.573 6.631 6.529 6.591 55,256 +0.15(+2.28%)
Aug 30, 2007 6.447 6.507 6.389 6.444 30,140 -0.03(-0.40%)
Aug 29, 2007 6.291 6.470 6.278 6.470 7,535 +0.25(+3.98%)
Aug 28, 2007 6.450 6.450 6.222 6.222 26,372 -0.34(-5.17%)
Aug 27, 2007 6.569 6.587 6.526 6.561 20,093 -0.05(-0.69%)
Aug 24, 2007 6.477 6.609 6.468 6.607 37,675 +0.15(+2.34%)
Aug 23, 2007 6.611 6.611 6.378 6.455 81,629 -0.09(-1.41%)
Aug 22, 2007 6.450 6.553 6.450 6.548 27,628 +0.23(+3.68%)
Aug 21, 2007 6.315 6.315 6.315 6.315 1,255 +0.11(+1.73%)
Aug 20, 2007 6.247 6.249 6.178 6.208 40,186 +0.06(+0.91%)
Aug 17, 2007 6.150 6.179 6.088 6.152 136,886 +0.20(+3.27%)
Aug 16, 2007 5.869 5.957 5.614 5.957 125,584 -0.03(-0.43%)
Aug 15, 2007 6.311 6.311 5.982 5.982 16,325 -0.29(-4.58%)
Aug 14, 2007 6.529 6.529 6.270 6.270 80,373 -0.29(-4.42%)
Aug 13, 2007 6.601 6.619 6.518 6.560 36,419 +0.10(+1.54%)
Aug 10, 2007 6.205 6.490 6.171 6.460 85,397 +0.00(+0.01%)
Aug 09, 2007 6.640 6.730 6.452 6.459 74,094 -0.42(-6.09%)
Aug 08, 2007 6.837 6.878 6.703 6.878 61,536 +0.06(+0.89%)
Aug 07, 2007 6.635 6.818 6.635 6.818 101,723 +0.10(+1.55%)
Aug 06, 2007 6.580 6.713 6.469 6.713 59,024 +0.14(+2.16%)
Aug 03, 2007 6.717 6.849 6.565 6.572 46,466 -0.28(-4.05%)
Aug 02, 2007 6.800 6.877 6.747 6.849 43,954 +0.22(+3.37%)
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.