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

Ultra Industrials 2X ETF (NY: UXI )

33.79 -0.13 (-0.38%)
Streaming Delayed Price Updated: 2:57 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 (%)
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%)
May 01, 2014 8.399 8.443 8.360 8.360 57,631 +0.02(+0.29%)
Apr 30, 2014 8.263 8.336 8.263 8.336 7,679 +0.05(+0.58%)
Apr 29, 2014 8.153 8.287 8.153 8.287 18,465 +0.11(+1.32%)
Apr 28, 2014 8.246 8.277 8.018 8.180 77,935 +0.01(+0.11%)
Apr 25, 2014 8.329 8.329 8.171 8.171 39,079 -0.20(-2.37%)
Apr 24, 2014 8.443 8.443 8.369 8.369 7,231 -0.09(-1.08%)
Apr 23, 2014 8.570 8.570 8.337 8.460 137,779 -0.03(-0.37%)
Apr 22, 2014 8.485 8.530 8.457 8.492 38,036 +0.15(+1.85%)
Apr 21, 2014 8.450 8.450 8.299 8.337 100,439 -0.05(-0.61%)
Apr 17, 2014 8.348 8.389 8.389 8.389 82,011 +0.13(+1.57%)
Apr 16, 2014 8.231 8.259 8.143 8.259 44,808 +0.38(+4.86%)
Apr 15, 2014 7.860 7.876 7.795 7.876 7,318 +0.06(+0.76%)
Apr 14, 2014 7.887 7.942 7.817 7.817 8,946 -0.06(-0.80%)
Apr 11, 2014 7.942 7.989 7.880 7.880 86,870 -0.16(-1.94%)
Apr 10, 2014 8.306 8.306 7.956 8.036 25,013 -0.14(-1.66%)
Apr 09, 2014 8.188 8.188 8.170 8.172 5,554 +0.11(+1.31%)
Apr 08, 2014 8.093 8.093 8.064 8.066 18,378 +0.04(+0.44%)
Apr 07, 2014 8.146 8.250 8.007 8.031 52,388 -0.28(-3.36%)
Apr 04, 2014 8.579 8.579 8.310 8.310 15,992 -0.19(-2.23%)
Apr 03, 2014 8.539 8.539 8.489 8.499 13,892 -0.08(-0.91%)
Apr 02, 2014 8.425 8.577 8.425 8.577 38,396 +0.13(+1.55%)
Apr 01, 2014 8.452 8.452 8.359 8.446 11,021 +0.12(+1.43%)
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%)
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.