Skip to main content

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

Historical Prices

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.