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

Ultra Industrials 2X ETF (NY: UXI )

33.88 -0.04 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2014 8.846 8.991 8.846 8.911 53,601 +0.19(+2.17%)
Oct 30, 2014 8.612 8.767 8.596 8.722 49,928 +0.11(+1.24%)
Oct 29, 2014 8.699 8.742 8.540 8.614 34,663 -0.08(-0.95%)
Oct 28, 2014 8.489 8.726 8.489 8.697 26,608 +0.24(+2.89%)
Oct 27, 2014 8.375 8.454 8.470 8.452 168,524 -0.02(-0.21%)
Oct 24, 2014 8.384 8.470 8.270 8.470 45,845 +0.13(+1.59%)
Oct 23, 2014 8.203 8.390 8.203 8.337 80,855 +0.38(+4.78%)
Oct 22, 2014 8.174 8.199 7.957 7.957 34,228 -0.17(-2.11%)
Oct 21, 2014 8.056 8.128 8.005 8.128 24,449 +0.31(+3.94%)
Oct 20, 2014 7.759 7.821 7.755 7.821 99,744 -0.01(-0.18%)
Oct 17, 2014 7.741 7.856 7.741 7.834 129,145 +0.31(+4.08%)
Oct 16, 2014 7.195 7.574 7.195 7.527 507,559 +0.13(+1.80%)
Oct 15, 2014 7.254 7.472 5.538 7.394 409,205 +0.03(+0.37%)
Oct 14, 2014 7.389 7.389 7.389 7.366 6,093 -0.03(-0.42%)
Oct 13, 2014 7.462 7.608 7.397 7.397 202,393 -0.08(-1.08%)
Oct 10, 2014 7.655 7.655 7.477 7.477 24,275 -0.30(-3.89%)
Oct 09, 2014 8.012 8.012 7.780 7.780 33,409 -0.36(-4.40%)
Oct 08, 2014 7.894 8.138 7.856 8.138 14,632 +0.24(+3.06%)
Oct 07, 2014 8.054 8.092 7.896 7.896 35,618 -0.37(-4.50%)
Oct 06, 2014 8.340 8.340 8.226 8.269 51,094 +0.05(+0.60%)
Oct 03, 2014 8.253 8.253 8.175 8.219 8,290 +0.17(+2.08%)
Oct 02, 2014 8.004 8.052 7.937 8.052 32,789 -0.15(-1.85%)
Oct 01, 2014 8.356 8.356 8.169 8.203 37,393 -0.25(-2.95%)
Sep 30, 2014 8.460 8.460 8.438 8.452 8,861 +0.04(+0.49%)
Sep 29, 2014 8.278 8.460 8.267 8.411 135,884 -0.01(-0.11%)
Sep 26, 2014 8.327 8.420 8.327 8.420 7,334 +0.01(+0.12%)
Sep 25, 2014 8.561 8.561 8.367 8.410 36,077 -0.22(-2.58%)
Sep 24, 2014 8.544 8.632 8.540 8.632 11,417 +0.12(+1.35%)
Sep 23, 2014 8.563 8.563 8.516 8.517 36,351 -0.12(-1.36%)
Sep 22, 2014 8.734 8.734 8.629 8.635 41,254 -0.22(-2.45%)
Sep 19, 2014 8.852 8.852 8.852 8.852 4,294 -0.08(-0.92%)
Sep 18, 2014 8.924 8.934 8.919 8.934 19,845 +0.10(+1.15%)
Sep 17, 2014 8.885 8.906 8.774 8.832 40,174 +0.07(+0.86%)
Sep 16, 2014 8.662 8.813 8.662 8.758 25,219 +0.05(+0.61%)
Sep 15, 2014 8.653 8.704 8.653 8.704 18,020 +0.00(+0.00%)
Sep 12, 2014 8.828 8.848 8.704 8.704 16,655 -0.09(-1.08%)
Sep 11, 2014 8.799 8.799 8.778 8.799 15,004 +0.05(+0.55%)
Sep 10, 2014 8.742 8.813 8.723 8.751 217,415 +0.02(+0.28%)
Sep 09, 2014 8.823 8.823 8.727 8.727 63,730 -0.12(-1.30%)
Sep 08, 2014 8.883 8.883 8.832 8.842 83,923 +0.00(+0.05%)
Sep 05, 2014 8.754 8.883 8.754 8.837 43,661 -0.08(-0.88%)
Sep 04, 2014 8.915 8.835 8.835 8.915 15,923 +0.08(+0.91%)
Sep 03, 2014 8.815 8.911 8.794 8.835 92,511 +0.05(+0.56%)
Sep 02, 2014 8.883 8.883 8.750 8.785 86,529 +0.04(+0.41%)
Aug 29, 2014 8.754 8.750 8.750 8.750 156,378 -0.00(-0.03%)
Aug 28, 2014 8.729 8.753 8.721 8.752 51,071 -0.08(-0.93%)
Aug 27, 2014 8.834 8.834 8.834 8.834 769 +0.00(+0.00%)
Aug 26, 2014 8.859 8.894 8.834 8.834 12,944 -0.03(-0.33%)
Aug 25, 2014 8.895 8.895 8.863 8.863 67,453 +0.06(+0.73%)
Aug 22, 2014 8.901 8.935 8.783 8.799 27,664 -0.14(-1.52%)
Aug 21, 2014 8.863 8.935 8.806 8.935 499,442 +0.11(+1.21%)
Aug 20, 2014 8.706 8.828 8.706 8.828 8,451 +0.13(+1.49%)
Aug 19, 2014 8.718 8.722 8.678 8.698 46,702 +0.03(+0.30%)
Aug 18, 2014 8.563 8.673 8.563 8.672 42,569 +0.30(+3.56%)
Aug 15, 2014 8.374 8.374 8.374 8.374 4,219 -0.04(-0.52%)
Aug 14, 2014 8.418 8.418 8.418 8.418 2,767 +0.00(+0.00%)
Aug 13, 2014 8.247 8.420 8.247 8.418 11,815 +0.11(+1.36%)
Aug 12, 2014 8.281 8.305 8.281 8.305 10,710 -0.03(-0.39%)
Aug 11, 2014 8.353 8.353 8.288 8.337 35,607 +0.13(+1.60%)
Aug 08, 2014 8.011 8.216 8.011 8.206 23,357 +0.14(+1.71%)
Aug 07, 2014 8.068 8.068 8.068 8.068 5,051 +0.05(+0.68%)
Aug 06, 2014 7.985 8.013 7.932 8.013 19,721 -0.01(-0.16%)
Aug 05, 2014 8.130 8.178 8.026 8.026 6,962 -0.06(-0.71%)
Aug 04, 2014 8.217 8.219 8.028 8.083 29,004 +0.04(+0.44%)
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.