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 (%)
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%)
Aug 01, 2014 8.057 8.150 7.978 8.048 57,189 -0.05(-0.58%)
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%)
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.