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

Ultra Industrials 2X ETF (NY: UXI )

32.08 -0.39 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2013 8.359 8.403 8.403 8.403 171,620 +0.08(+0.92%)
Dec 30, 2013 8.402 8.402 8.307 8.326 137,880 -0.03(-0.38%)
Dec 27, 2013 8.363 8.391 8.301 8.358 32,272 -0.00(-0.06%)
Dec 26, 2013 8.282 8.363 8.282 8.363 100,248 +0.10(+1.23%)
Dec 24, 2013 8.246 8.262 8.232 8.261 26,874 +0.08(+0.92%)
Dec 23, 2013 8.194 8.196 8.154 8.185 78,844 +0.10(+1.20%)
Dec 20, 2013 8.034 8.136 8.033 8.089 54,334 +0.18(+2.29%)
Dec 19, 2013 7.995 7.995 7.907 7.907 17,439 -0.04(-0.57%)
Dec 18, 2013 7.748 7.953 7.672 7.952 53,749 +0.21(+2.70%)
Dec 17, 2013 7.741 7.754 7.712 7.744 17,115 -0.02(-0.29%)
Dec 16, 2013 7.724 7.766 7.724 7.766 18,982 +0.17(+2.27%)
Dec 13, 2013 7.593 7.593 7.593 7.593 14,240 +0.10(+1.29%)
Dec 12, 2013 7.527 7.527 7.465 7.497 10,580 -0.01(-0.11%)
Dec 11, 2013 7.685 7.685 7.505 7.505 61,317 -0.24(-3.16%)
Dec 10, 2013 7.714 7.803 7.714 7.750 16,169 -0.04(-0.49%)
Dec 09, 2013 7.912 7.912 7.775 7.788 194,882 +0.04(+0.45%)
Dec 06, 2013 7.672 7.763 7.672 7.753 38,662 +0.23(+3.05%)
Dec 05, 2013 7.436 7.552 7.207 7.523 63,371 +0.05(+0.60%)
Dec 04, 2013 7.594 7.622 7.372 7.478 121,814 -0.07(-0.97%)
Dec 03, 2013 7.637 7.653 7.535 7.552 38,575 -0.13(-1.70%)
Dec 02, 2013 7.723 7.771 7.677 7.682 162,518 -0.09(-1.17%)
Nov 29, 2013 7.805 7.820 7.752 7.774 25,455 -0.00(-0.05%)
Nov 27, 2013 7.913 7.913 7.759 7.777 84,533 +0.03(+0.40%)
Nov 26, 2013 7.704 7.768 7.698 7.746 61,927 +0.09(+1.18%)
Nov 25, 2013 7.764 7.807 7.656 7.656 40,928 -0.03(-0.41%)
Nov 22, 2013 7.673 7.687 7.673 7.687 26,053 +0.06(+0.73%)
Nov 21, 2013 7.519 7.632 7.519 7.632 16,368 +0.15(+2.05%)
Nov 20, 2013 7.544 7.574 7.466 7.478 71,450 -0.09(-1.21%)
Nov 19, 2013 7.691 7.700 7.570 7.570 29,874 -0.10(-1.29%)
Nov 18, 2013 7.732 7.757 7.629 7.669 69,558 -0.00(-0.02%)
Nov 15, 2013 7.625 7.671 7.625 7.671 10,082 +0.10(+1.31%)
Nov 14, 2013 7.676 7.676 7.513 7.572 40,455 +0.18(+2.48%)
Nov 12, 2013 7.389 7.406 7.388 7.388 19,916 +0.04(+0.48%)
Nov 08, 2013 7.260 7.353 7.353 7.353 63,483 +0.11(+1.47%)
Nov 07, 2013 7.490 7.490 7.246 7.246 28,629 -0.13(-1.82%)
Nov 06, 2013 7.423 7.447 7.362 7.380 20,613 -0.01(-0.14%)
Nov 05, 2013 7.326 7.391 7.280 7.391 61,280 -0.02(-0.25%)
Nov 04, 2013 7.364 7.409 7.364 7.409 17,302 +0.13(+1.84%)
Nov 01, 2013 7.351 7.351 7.275 7.275 2,489 +0.00(+0.01%)
Oct 31, 2013 7.282 7.369 7.230 7.274 145,477 +0.00(+0.06%)
Oct 30, 2013 7.384 7.384 7.267 7.270 23,152 -0.08(-1.11%)
Oct 29, 2013 7.328 7.352 7.262 7.352 14,937 +0.04(+0.55%)
Oct 28, 2013 7.478 7.478 7.272 7.312 73,653 -0.03(-0.38%)
Oct 25, 2013 7.311 7.340 7.192 7.340 31,430 +0.07(+0.96%)
Oct 24, 2013 7.224 7.311 7.210 7.270 22,630 +0.05(+0.72%)
Oct 23, 2013 7.199 7.230 7.110 7.218 35,414 -0.01(-0.17%)
Oct 22, 2013 7.309 7.309 7.177 7.230 68,301 +0.12(+1.70%)
Oct 21, 2013 7.102 7.143 7.086 7.110 49,654 +0.01(+0.17%)
Oct 18, 2013 7.022 7.097 7.004 7.097 37,156 +0.19(+2.73%)
Oct 17, 2013 6.788 6.915 6.788 6.909 85,964 +0.12(+1.84%)
Oct 16, 2013 6.853 6.853 6.764 6.784 22,406 +0.07(+0.98%)
Oct 15, 2013 6.865 6.865 6.718 6.718 17,924 -0.14(-2.10%)
Oct 14, 2013 6.764 6.862 6.722 6.862 42,683 +0.04(+0.58%)
Oct 11, 2013 6.758 6.823 6.758 6.823 19,020 +0.10(+1.47%)
Oct 10, 2013 6.547 6.726 6.547 6.724 16,493 +0.29(+4.56%)
Oct 09, 2013 6.427 6.438 6.322 6.431 35,426 -0.04(-0.56%)
Oct 08, 2013 6.579 6.579 6.411 6.467 97,491 -0.17(-2.61%)
Oct 07, 2013 6.646 6.646 6.565 6.641 26,451 -0.02(-0.37%)
Oct 04, 2013 6.612 6.703 6.612 6.666 14,314 +0.02(+0.25%)
Oct 03, 2013 6.732 6.736 6.563 6.649 55,940 -0.14(-2.09%)
Oct 02, 2013 6.744 6.791 6.702 6.791 35,725 -0.01(-0.13%)
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.