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

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Oct 31, 2008 0.7798 0.8433 0.7299 0.8172 11,549,714 +0.03(+3.32%)
Oct 30, 2008 0.7604 0.8041 0.6890 0.7910 13,814,119 +0.08(+11.65%)
Oct 29, 2008 0.7410 0.7620 0.7014 0.7084 11,917,503 -0.05(-6.27%)
Oct 28, 2008 0.6787 0.7604 0.6330 0.7558 12,296,109 +0.12(+19.18%)
Oct 27, 2008 0.6466 0.6919 0.6066 0.6342 12,996,329 -0.00(-0.32%)
Oct 24, 2008 0.5604 0.6779 0.5567 0.6363 7,776,830 -0.01(-2.28%)
Oct 23, 2008 0.6771 0.6936 0.5983 0.6511 9,744,258 -0.03(-3.95%)
Oct 22, 2008 0.7212 0.7414 0.6305 0.6779 9,683,170 -0.06(-8.56%)
Oct 21, 2008 0.7637 0.7909 0.7373 0.7414 6,389,726 -0.07(-9.11%)
Oct 20, 2008 0.8181 0.8181 0.7802 0.8157 6,125,004 +0.04(+5.34%)
Oct 17, 2008 0.7975 0.8400 0.7478 0.7744 7,208,486 -0.02(-2.80%)
Oct 16, 2008 0.7860 0.8090 0.6606 0.7967 14,513,660 +0.07(+10.09%)
Oct 15, 2008 0.8082 0.8767 0.7212 0.7237 10,988,524 -0.12(-14.60%)
Oct 14, 2008 1.016 1.023 0.8391 0.8474 14,136,219 -0.10(-10.65%)
Oct 13, 2008 0.8866 0.9517 0.8404 0.9484 11,625,328 +0.16(+21.05%)
Oct 10, 2008 0.7674 0.9002 0.6969 0.7835 19,307,484 -0.04(-4.85%)
Oct 09, 2008 0.9212 0.9451 0.8057 0.8234 7,559,809 -0.05(-5.41%)
Oct 08, 2008 0.8222 0.9480 0.8222 0.8705 10,281,149 -0.00(-0.42%)
Oct 07, 2008 0.9996 1.028 0.8659 0.8742 4,558,225 -0.13(-12.76%)
Oct 06, 2008 1.015 1.021 0.8874 1.002 8,905,080 -0.06(-5.37%)
Oct 03, 2008 1.134 1.162 1.050 1.059 5,920,205 -0.03(-3.02%)
Oct 02, 2008 1.206 1.206 1.072 1.092 6,227,148 -0.14(-11.00%)
Oct 01, 2008 1.216 1.248 1.179 1.227 4,087,806 -0.00(-0.19%)
Sep 30, 2008 1.196 1.257 1.137 1.229 6,490,586 +0.08(+6.73%)
Sep 29, 2008 1.349 1.349 1.112 1.152 11,821,858 -0.22(-16.23%)
Sep 26, 2008 1.296 1.375 1.287 1.375 0 +0.03(+2.08%)
Sep 25, 2008 1.339 1.388 1.310 1.347 7,852,323 +0.02(+1.55%)
Sep 24, 2008 1.360 1.365 1.306 1.326 7,292,442 +0.01(+0.51%)
Sep 23, 2008 1.361 1.381 1.292 1.319 5,635,567 -0.03(-2.05%)
Sep 22, 2008 1.453 1.453 1.329 1.347 5,353,750 -0.12(-8.32%)
Sep 19, 2008 1.490 1.642 1.427 1.469 0 +0.04(+3.11%)
Sep 18, 2008 1.340 1.437 1.232 1.425 17,660,528 +0.13(+10.06%)
Sep 17, 2008 1.351 1.430 1.291 1.295 13,247,009 -0.08(-5.85%)
Sep 16, 2008 1.329 1.412 1.278 1.375 12,621,724 +0.01(+0.85%)
Sep 15, 2008 1.402 1.453 1.353 1.364 15,172,557 -0.10(-7.05%)
Sep 12, 2008 1.443 1.469 1.392 1.467 10,037,688 +0.01(+0.42%)
Sep 11, 2008 1.423 1.471 1.394 1.461 7,939,241 -0.00(-0.06%)
Sep 10, 2008 1.493 1.503 1.445 1.462 5,889,785 +0.01(+0.45%)
Sep 09, 2008 1.607 1.607 1.437 1.455 8,838,340 -0.12(-7.57%)
Sep 08, 2008 1.658 1.660 1.512 1.574 9,602,060 +0.00(+0.26%)
Sep 05, 2008 1.505 1.593 1.478 1.570 0 +0.03(+1.87%)
Sep 04, 2008 1.715 1.715 1.532 1.541 11,695,292 -0.15(-8.94%)
Sep 03, 2008 1.791 1.815 1.655 1.693 11,716,222 -0.13(-7.37%)
Sep 02, 2008 1.975 1.981 1.810 1.827 6,233,083 -0.06(-3.24%)
Aug 29, 2008 1.933 1.940 1.867 1.888 2,155,295 -0.09(-4.66%)
Aug 28, 2008 1.938 1.985 1.938 1.981 1,844,520 +0.04(+1.97%)
Aug 27, 2008 1.891 1.971 1.891 1.942 2,574,431 +0.04(+2.04%)
Aug 26, 2008 1.911 1.917 1.868 1.904 2,756,715 -0.01(-0.75%)
Aug 25, 2008 1.961 2.012 1.918 1.918 4,208,146 -0.08(-3.96%)
Aug 22, 2008 1.982 2.004 1.953 1.997 5,091,384 +0.05(+2.77%)
Aug 21, 2008 1.947 1.958 1.877 1.943 4,251,244 -0.03(-1.40%)
Aug 20, 2008 1.987 2.012 1.939 1.971 4,927,847 -0.02(-0.77%)
Aug 19, 2008 2.027 2.032 1.970 1.986 3,173,305 -0.05(-2.53%)
Aug 18, 2008 2.113 2.129 2.015 2.038 4,538,299 -0.08(-3.57%)
Aug 15, 2008 2.163 2.163 2.086 2.113 0 +0.00(+0.16%)
Aug 14, 2008 2.123 2.123 2.034 2.110 3,935,012 +0.03(+1.68%)
Aug 13, 2008 2.093 2.123 2.036 2.075 5,734,494 -0.00(-0.13%)
Aug 12, 2008 2.043 2.092 2.043 2.078 5,172,097 +0.00(+0.22%)
Aug 11, 2008 2.020 2.126 1.979 2.073 7,045,066 +0.06(+3.03%)
Aug 08, 2008 1.929 2.021 1.925 2.012 6,950,043 +0.07(+3.54%)
Aug 07, 2008 1.872 2.008 1.843 1.943 10,502,711 +0.09(+4.76%)
Aug 06, 2008 1.823 1.895 1.787 1.855 5,077,754 +0.01(+0.40%)
Aug 05, 2008 1.839 1.855 1.775 1.848 5,196,447 +0.04(+2.21%)
Aug 04, 2008 1.758 1.808 1.750 1.808 3,193,726 +0.04(+1.98%)
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.