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 (%)
Mar 31, 2014 8.235 8.344 8.235 8.327 113,138 +0.23(+2.85%)
Mar 28, 2014 8.145 8.145 8.096 8.096 8,325 +0.11(+1.35%)
Mar 27, 2014 7.968 8.009 7.960 7.988 28,989 -0.13(-1.58%)
Mar 26, 2014 8.266 8.266 8.116 8.116 13,668 -0.09(-1.11%)
Mar 25, 2014 8.179 8.218 8.179 8.207 19,437 +0.10(+1.23%)
Mar 24, 2014 8.059 8.108 8.056 8.108 14,115 -0.12(-1.51%)
Mar 21, 2014 8.322 8.322 8.232 8.232 32,495 +0.02(+0.26%)
Mar 20, 2014 8.150 8.251 8.150 8.211 22,211 -0.10(-1.22%)
Mar 19, 2014 8.312 8.312 8.312 8.312 21,340 +0.00(+0.00%)
Mar 18, 2014 8.340 8.340 8.228 8.312 26,949 +0.11(+1.39%)
Mar 17, 2014 8.112 8.198 8.112 8.198 12,311 +0.21(+2.69%)
Mar 14, 2014 8.080 8.104 7.983 7.983 48,165 -0.06(-0.74%)
Mar 13, 2014 8.313 8.313 8.009 8.043 37,010 -0.21(-2.52%)
Mar 12, 2014 8.306 8.306 8.118 8.251 53,351 -0.05(-0.66%)
Mar 11, 2014 8.482 8.512 8.306 8.306 26,737 -0.09(-1.06%)
Mar 10, 2014 8.564 8.564 8.384 8.395 41,052 -0.13(-1.51%)
Mar 07, 2014 8.503 8.621 8.503 8.523 30,605 +0.00(+0.00%)
Mar 06, 2014 8.463 8.523 8.463 8.523 50,354 +0.12(+1.45%)
Mar 05, 2014 8.455 8.455 8.383 8.401 57,927 -0.02(-0.25%)
Mar 04, 2014 8.395 8.443 8.395 8.422 41,661 +0.28(+3.40%)
Mar 03, 2014 8.046 8.249 7.991 8.146 131,687 -0.14(-1.71%)
Feb 28, 2014 8.248 8.372 8.244 8.287 22,273 +0.04(+0.47%)
Feb 27, 2014 8.202 8.271 8.126 8.248 24,412 +0.10(+1.21%)
Feb 26, 2014 8.174 8.242 8.136 8.150 24,984 -0.00(-0.01%)
Feb 25, 2014 8.162 8.228 8.138 8.150 77,801 -0.08(-0.93%)
Feb 24, 2014 8.270 8.285 8.123 8.227 26,961 +0.10(+1.28%)
Feb 21, 2014 8.133 8.180 8.066 8.123 47,755 +0.01(+0.07%)
Feb 20, 2014 8.014 8.121 7.990 8.117 15,769 +0.17(+2.20%)
Feb 19, 2014 8.065 8.134 7.935 7.942 106,752 -0.15(-1.80%)
Feb 18, 2014 8.058 8.088 8.058 8.088 34,958 +0.01(+0.11%)
Feb 14, 2014 8.036 8.079 8.079 8.079 74,617 +0.11(+1.36%)
Feb 13, 2014 7.876 7.998 7.876 7.970 41,375 +0.03(+0.41%)
Feb 12, 2014 7.953 7.975 7.891 7.938 90,038 +0.09(+1.14%)
Feb 11, 2014 7.709 7.874 7.706 7.849 115,457 +0.21(+2.76%)
Feb 10, 2014 7.702 7.702 7.638 7.638 22,882 -0.12(-1.56%)
Feb 07, 2014 7.569 7.760 7.569 7.760 65,165 +0.24(+3.20%)
Feb 06, 2014 7.440 7.534 7.438 7.519 990,458 +0.18(+2.50%)
Feb 05, 2014 7.250 7.358 7.216 7.336 122,832 -0.00(-0.01%)
Feb 04, 2014 7.253 7.358 7.181 7.337 217,273 +0.10(+1.40%)
Feb 03, 2014 7.641 7.700 7.216 7.235 214,587 -0.42(-5.51%)
Jan 31, 2014 7.580 7.775 7.580 7.657 49,894 -0.10(-1.34%)
Jan 30, 2014 7.682 7.783 7.682 7.761 53,488 +0.15(+1.92%)
Jan 29, 2014 7.777 7.777 7.615 7.615 30,269 -0.19(-2.45%)
Jan 28, 2014 7.717 7.806 7.709 7.806 47,531 +0.12(+1.53%)
Jan 27, 2014 7.707 7.744 7.537 7.689 123,504 -0.02(-0.21%)
Jan 24, 2014 8.008 8.008 7.679 7.705 241,946 -0.48(-5.82%)
Jan 23, 2014 8.348 8.348 8.125 8.181 65,663 -0.20(-2.44%)
Jan 22, 2014 8.331 8.385 8.331 8.385 13,742 +0.08(+1.00%)
Jan 21, 2014 8.403 8.442 8.228 8.302 86,680 -0.00(-0.06%)
Jan 17, 2014 8.347 8.307 8.307 8.307 1,275,957 -0.05(-0.57%)
Jan 16, 2014 8.368 8.378 8.311 8.355 28,827 -0.07(-0.81%)
Jan 15, 2014 8.284 8.424 8.284 8.423 66,222 +0.14(+1.68%)
Jan 14, 2014 8.088 8.285 8.146 8.284 50,901 +0.20(+2.42%)
Jan 13, 2014 8.302 8.360 8.088 8.088 61,969 -0.19(-2.34%)
Jan 10, 2014 8.277 8.322 8.196 8.282 69,729 +0.03(+0.36%)
Jan 09, 2014 8.246 8.253 8.179 8.253 60,862 +0.04(+0.46%)
Jan 08, 2014 8.156 8.233 8.156 8.215 27,309 -0.01(-0.11%)
Jan 07, 2014 8.190 8.238 8.162 8.224 44,210 +0.14(+1.70%)
Jan 06, 2014 8.355 8.355 8.086 8.086 58,711 -0.18(-2.15%)
Jan 03, 2014 8.281 8.281 8.191 8.264 97,301 +0.05(+0.62%)
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.