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

Ultra Industrials 2X ETF (NY: UXI )

33.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 30, 2009 2.169 2.169 2.031 2.041 1,367,308 -0.12(-5.74%)
Oct 29, 2009 2.111 2.173 2.097 2.165 834,417 +0.09(+4.30%)
Oct 28, 2009 2.175 2.184 2.070 2.076 1,020,972 -0.11(-4.96%)
Oct 27, 2009 2.226 2.253 2.175 2.184 877,606 -0.05(-2.04%)
Oct 26, 2009 2.291 2.344 2.213 2.230 1,177,337 -0.05(-2.20%)
Oct 23, 2009 2.270 2.289 2.261 2.280 529,123 -0.07(-2.92%)
Oct 22, 2009 2.316 2.363 2.268 2.348 618,388 +0.03(+1.27%)
Oct 21, 2009 2.356 2.413 2.315 2.319 759,557 -0.04(-1.79%)
Oct 20, 2009 2.329 2.364 2.329 2.361 572,236 -0.03(-1.40%)
Oct 19, 2009 2.363 2.408 2.345 2.394 1,191,804 +0.05(+2.10%)
Oct 16, 2009 2.343 2.361 2.300 2.345 546,591 -0.04(-1.83%)
Oct 15, 2009 2.364 2.389 2.345 2.389 511,779 +0.02(+0.64%)
Oct 14, 2009 2.332 2.378 2.309 2.374 690,749 +0.11(+4.82%)
Oct 13, 2009 2.253 2.273 2.230 2.265 430,702 -0.01(-0.39%)
Oct 12, 2009 2.301 2.313 2.257 2.273 480,697 +0.01(+0.28%)
Oct 09, 2009 2.250 2.267 2.230 2.267 254,558 +0.03(+1.14%)
Oct 08, 2009 2.227 2.264 2.212 2.242 647,059 +0.06(+2.74%)
Oct 07, 2009 2.183 2.197 2.160 2.182 508,527 -0.00(-0.15%)
Oct 06, 2009 2.167 2.230 2.165 2.185 1,180,728 +0.05(+2.50%)
Oct 05, 2009 2.070 2.145 2.070 2.132 649,143 +0.08(+3.68%)
Oct 02, 2009 2.063 2.093 2.048 2.056 887,150 -0.06(-2.93%)
Oct 01, 2009 2.230 2.230 2.115 2.118 1,111,154 -0.12(-5.34%)
Sep 30, 2009 2.294 2.294 2.189 2.238 628,309 -0.04(-1.62%)
Sep 29, 2009 2.292 2.317 2.269 2.274 506,919 -0.01(-0.37%)
Sep 28, 2009 2.223 2.298 2.214 2.283 982,983 +0.09(+3.95%)
Sep 25, 2009 2.222 2.237 2.172 2.196 951,700 -0.04(-1.89%)
Sep 24, 2009 2.323 2.340 2.216 2.238 1,064,914 -0.09(-3.77%)
Sep 23, 2009 2.375 2.413 2.320 2.326 578,301 -0.04(-1.85%)
Sep 22, 2009 2.367 2.389 2.346 2.370 765,773 +0.04(+1.71%)
Sep 21, 2009 2.325 2.358 2.289 2.330 884,048 -0.03(-1.32%)
Sep 18, 2009 2.378 2.393 2.338 2.361 1,350,568 -0.01(-0.27%)
Sep 17, 2009 2.371 2.412 2.329 2.367 1,326,531 +0.04(+1.50%)
Sep 16, 2009 2.322 2.371 2.293 2.332 1,952,404 +0.04(+1.77%)
Sep 15, 2009 2.247 2.308 2.232 2.292 1,039,119 +0.05(+2.31%)
Sep 14, 2009 2.130 2.247 2.081 2.240 969,232 +0.05(+2.11%)
Sep 11, 2009 2.195 2.227 2.177 2.194 1,111,707 +0.01(+0.66%)
Sep 10, 2009 2.142 2.182 2.109 2.179 1,182,913 +0.04(+2.09%)
Sep 09, 2009 2.083 2.153 2.070 2.135 1,056,513 +0.07(+3.16%)
Sep 08, 2009 2.079 2.093 2.049 2.070 864,131 +0.05(+2.36%)
Sep 04, 2009 1.945 2.027 1.938 2.022 1,189,971 +0.07(+3.67%)
Sep 03, 2009 1.921 1.952 1.889 1.950 300,057 +0.05(+2.81%)
Sep 02, 2009 1.887 1.921 1.881 1.897 1,196,351 -0.02(-0.96%)
Sep 01, 2009 1.959 2.044 1.904 1.915 2,091,199 -0.08(-3.92%)
Aug 31, 2009 2.011 2.011 1.960 1.993 1,352,451 -0.05(-2.65%)
Aug 28, 2009 2.090 2.091 2.018 2.047 861,832 -0.01(-0.62%)
Aug 27, 2009 2.036 2.073 1.986 2.060 1,340,659 +0.03(+1.53%)
Aug 26, 2009 2.036 2.065 2.011 2.029 1,574,534 -0.03(-1.36%)
Aug 25, 2009 2.051 2.101 2.043 2.057 1,913,423 +0.01(+0.70%)
Aug 24, 2009 2.046 2.085 2.026 2.042 1,283,945 +0.00(+0.23%)
Aug 21, 2009 1.989 2.046 1.968 2.038 1,430,314 +0.09(+4.71%)
Aug 20, 2009 1.896 1.955 1.896 1.946 695,333 +0.04(+2.22%)
Aug 19, 2009 1.837 1.924 1.837 1.904 1,139,172 +0.01(+0.67%)
Aug 18, 2009 1.838 1.900 1.838 1.891 1,022,052 +0.07(+3.80%)
Aug 17, 2009 1.864 1.869 1.822 1.822 1,679,070 -0.13(-6.65%)
Aug 14, 2009 2.010 2.010 1.917 1.952 1,238,647 -0.06(-2.89%)
Aug 13, 2009 2.031 2.031 1.970 2.010 1,327,234 +0.01(+0.72%)
Aug 12, 2009 1.914 2.034 1.914 1.995 2,254,346 +0.07(+3.38%)
Aug 11, 2009 1.967 1.967 1.901 1.930 1,207,101 -0.04(-2.26%)
Aug 10, 2009 2.005 2.007 1.949 1.975 1,071,646 -0.04(-2.09%)
Aug 07, 2009 1.964 2.038 1.951 2.017 1,782,627 +0.11(+5.50%)
Aug 06, 2009 1.943 1.943 1.894 1.912 791,669 -0.01(-0.34%)
Aug 05, 2009 1.953 1.969 1.888 1.918 940,034 -0.02(-1.26%)
Aug 04, 2009 1.905 1.956 1.890 1.943 1,039,911 +0.02(+1.22%)
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.