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: 6:30 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 (%)
Jul 31, 2014 8.299 8.299 8.072 8.095 54,819 -0.30(-3.59%)
Jul 30, 2014 8.409 8.497 8.380 8.396 18,889 -0.01(-0.16%)
Jul 29, 2014 8.521 8.545 8.396 8.409 30,046 -0.13(-1.52%)
Jul 28, 2014 8.489 8.579 8.471 8.538 34,601 -0.14(-1.63%)
Jul 25, 2014 8.702 8.709 8.628 8.680 18,492 -0.04(-0.43%)
Jul 24, 2014 8.754 8.765 8.718 8.718 22,910 -0.06(-0.69%)
Jul 23, 2014 8.822 8.822 8.748 8.779 35,842 -0.09(-0.99%)
Jul 22, 2014 8.908 8.908 8.866 8.866 5,584 +0.12(+1.36%)
Jul 21, 2014 8.755 8.758 8.728 8.747 125,363 -0.07(-0.79%)
Jul 18, 2014 8.767 8.828 8.765 8.816 35,135 +0.13(+1.50%)
Jul 17, 2014 8.779 8.779 8.686 8.686 11,269 -0.23(-2.60%)
Jul 16, 2014 8.791 8.928 8.791 8.918 68,942 +0.15(+1.67%)
Jul 15, 2014 8.881 8.881 8.771 8.771 11,802 -0.11(-1.22%)
Jul 14, 2014 8.874 8.895 8.789 8.879 49,346 +0.13(+1.45%)
Jul 11, 2014 8.640 8.753 8.640 8.753 12,882 +0.11(+1.30%)
Jul 10, 2014 8.702 8.702 8.522 8.640 22,637 -0.15(-1.74%)
Jul 09, 2014 8.733 8.805 8.733 8.793 14,371 +0.01(+0.06%)
Jul 08, 2014 8.823 8.823 8.708 8.788 42,929 -0.09(-1.03%)
Jul 07, 2014 8.976 9.020 8.841 8.879 221,647 -0.16(-1.78%)
Jul 03, 2014 9.020 9.040 9.040 9.040 1,619,632 +0.14(+1.61%)
Jul 02, 2014 8.938 8.938 8.846 8.896 13,813 -0.04(-0.44%)
Jul 01, 2014 8.808 8.936 8.808 8.936 132,958 +0.13(+1.48%)
Jun 30, 2014 8.815 8.857 8.799 8.805 48,588 -0.02(-0.21%)
Jun 27, 2014 8.769 8.823 8.764 8.823 13,602 +0.02(+0.20%)
Jun 26, 2014 8.703 8.821 8.703 8.806 39,280 +0.02(+0.27%)
Jun 25, 2014 8.783 8.815 8.762 8.783 80,981 -0.07(-0.79%)
Jun 24, 2014 8.941 8.979 8.852 8.852 34,221 -0.11(-1.24%)
Jun 23, 2014 9.000 9.000 8.908 8.964 32,121 -0.04(-0.49%)
Jun 20, 2014 9.040 9.066 9.001 9.009 21,571 +0.05(+0.52%)
Jun 19, 2014 8.931 8.962 8.923 8.962 20,490 +0.02(+0.21%)
Jun 18, 2014 8.846 8.943 8.813 8.943 49,803 +0.07(+0.83%)
Jun 17, 2014 8.772 8.895 8.772 8.869 121,725 +0.06(+0.64%)
Jun 16, 2014 8.770 8.855 8.770 8.813 20,639 -0.05(-0.58%)
Jun 13, 2014 8.732 8.887 8.732 8.864 204,196 +0.09(+1.06%)
Jun 12, 2014 8.927 8.927 8.733 8.772 672,023 -0.23(-2.54%)
Jun 11, 2014 9.000 9.000 9.000 9.000 2,447 -0.11(-1.16%)
Jun 10, 2014 9.115 9.115 9.106 9.106 6,585 +0.11(+1.25%)
Jun 06, 2014 8.973 9.025 8.973 8.994 25,249 +0.10(+1.07%)
Jun 05, 2014 8.670 8.898 8.667 8.898 71,909 +0.24(+2.83%)
Jun 04, 2014 8.687 8.687 8.614 8.654 41,005 -0.04(-0.50%)
Jun 03, 2014 8.697 8.697 8.697 8.697 832 +0.00(+0.00%)
Jun 02, 2014 8.415 8.697 8.415 8.697 24,926 +0.08(+0.92%)
May 30, 2014 8.617 8.617 8.617 8.617 2,485 +0.00(+0.00%)
May 29, 2014 8.617 8.617 8.617 8.617 3,591 +0.09(+1.04%)
May 28, 2014 8.529 8.529 8.529 8.529 3,653 +0.00(+0.00%)
May 27, 2014 8.444 8.587 8.444 8.529 25,373 +0.10(+1.17%)
May 23, 2014 8.473 8.430 8.430 8.430 26,094 +0.04(+0.44%)
May 22, 2014 8.361 8.393 8.345 8.393 15,532 +0.04(+0.45%)
May 21, 2014 8.254 8.363 8.254 8.355 118,817 +0.17(+2.11%)
May 20, 2014 8.212 8.212 8.182 8.182 17,172 -0.23(-2.75%)
May 19, 2014 8.342 8.413 8.342 8.413 12,351 +0.06(+0.78%)
May 16, 2014 8.209 8.351 8.209 8.348 33,898 +0.12(+1.40%)
May 15, 2014 8.246 8.246 8.203 8.233 22,180 -0.22(-2.65%)
May 14, 2014 8.565 8.565 8.452 8.457 19,434 -0.18(-2.11%)
May 13, 2014 8.611 8.648 8.611 8.639 11,904 +0.09(+1.10%)
May 12, 2014 8.289 8.611 8.289 8.545 25,982 +0.30(+3.63%)
May 09, 2014 8.210 8.259 8.210 8.246 8,735 -0.02(-0.30%)
May 08, 2014 8.317 8.416 8.271 8.271 186,638 +0.00(+0.00%)
May 07, 2014 8.229 8.271 8.121 8.271 28,791 +0.04(+0.55%)
May 06, 2014 8.226 8.226 8.226 8.226 4,050 -0.09(-1.08%)
May 05, 2014 8.305 8.315 8.305 8.315 8,859 -0.05(-0.65%)
May 02, 2014 8.370 8.370 8.370 8.370 3,255 +0.01(+0.12%)
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.