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

Ultra Industrials 2X ETF (NY: UXI )

33.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 30, 2007 6.641 6.645 6.450 6.520 99,211 +0.05(+0.84%)
Nov 29, 2007 6.449 6.836 6.410 6.466 124,328 -0.06(-0.90%)
Nov 28, 2007 6.193 6.702 6.193 6.524 81,629 +0.51(+8.52%)
Nov 27, 2007 6.052 6.155 6.010 6.012 62,792 +0.05(+0.76%)
Nov 26, 2007 6.235 6.235 5.967 5.967 31,396 -0.17(-2.75%)
Nov 23, 2007 6.088 6.135 6.072 6.135 25,116 +0.14(+2.32%)
Nov 21, 2007 6.016 6.016 5.972 5.996 11,302 -0.11(-1.79%)
Nov 20, 2007 6.207 6.289 6.044 6.105 59,024 -0.06(-0.93%)
Nov 19, 2007 6.240 6.240 6.131 6.162 31,396 -0.21(-3.23%)
Nov 16, 2007 6.282 6.368 6.275 6.368 5,023 +0.01(+0.16%)
Nov 15, 2007 6.486 6.486 6.358 6.358 10,046 -0.13(-1.96%)
Nov 14, 2007 6.614 6.662 6.486 6.486 23,860 -0.06(-0.92%)
Nov 13, 2007 6.404 6.550 6.404 6.546 38,931 +0.24(+3.85%)
Nov 12, 2007 6.412 6.412 6.303 6.303 12,558 -0.19(-2.88%)
Nov 09, 2007 6.566 6.587 6.464 6.490 71,582 -0.26(-3.81%)
Nov 08, 2007 6.663 6.748 6.533 6.748 48,977 +0.03(+0.45%)
Nov 07, 2007 6.889 6.901 6.717 6.717 11,302 -0.32(-4.56%)
Nov 06, 2007 7.546 7.546 6.844 7.038 116,793 +0.15(+2.17%)
Nov 05, 2007 6.834 6.944 6.798 6.889 128,095 -0.01(-0.16%)
Nov 02, 2007 6.910 6.910 6.769 6.900 85,397 +0.08(+1.14%)
Nov 01, 2007 6.971 6.995 6.822 6.822 65,303 -0.32(-4.43%)
Oct 31, 2007 6.967 7.138 6.967 7.138 52,745 +0.18(+2.63%)
Oct 30, 2007 7.002 7.027 6.955 6.955 79,117 -0.03(-0.40%)
Oct 29, 2007 6.987 7.167 6.958 6.983 50,233 +0.05(+0.74%)
Oct 26, 2007 6.907 6.960 6.907 6.932 72,838 +0.03(+0.44%)
Oct 25, 2007 6.912 6.929 6.815 6.901 47,721 -0.02(-0.26%)
Oct 24, 2007 6.916 6.920 6.772 6.920 64,047 +0.00(+0.02%)
Oct 23, 2007 6.863 6.919 6.851 6.919 89,164 +0.11(+1.55%)
Oct 22, 2007 6.663 6.819 6.663 6.813 130,607 +0.06(+0.88%)
Oct 19, 2007 7.057 7.057 6.753 6.753 76,606 +0.07(+1.10%)
Oct 18, 2007 7.131 7.159 6.680 6.680 82,885 -0.40(-5.71%)
Oct 17, 2007 7.214 7.214 7.019 7.085 48,977 +0.01(+0.08%)
Oct 16, 2007 7.124 7.124 7.070 7.079 20,093 -0.10(-1.35%)
Oct 15, 2007 7.272 7.272 7.146 7.176 31,396 -0.07(-0.98%)
Oct 12, 2007 7.175 7.272 7.175 7.247 48,977 -0.01(-0.16%)
Oct 11, 2007 7.435 7.451 7.170 7.259 47,721 -0.12(-1.63%)
Oct 10, 2007 7.452 7.452 7.302 7.379 69,071 -0.06(-0.77%)
Oct 09, 2007 7.374 7.437 7.341 7.436 18,837 +0.11(+1.53%)
Oct 08, 2007 7.332 7.332 7.284 7.324 22,605 -0.03(-0.45%)
Oct 05, 2007 7.326 7.388 7.281 7.358 104,234 +0.19(+2.67%)
Oct 04, 2007 7.167 7.192 7.135 7.167 25,116 +0.04(+0.49%)
Oct 03, 2007 7.203 7.206 7.120 7.131 100,467 -0.12(-1.68%)
Oct 02, 2007 7.300 7.300 7.214 7.253 23,860 -0.02(-0.24%)
Oct 01, 2007 7.170 7.305 7.170 7.271 32,651 +0.25(+3.49%)
Sep 28, 2007 7.098 7.098 7.026 7.026 32,651 -0.05(-0.68%)
Sep 27, 2007 7.021 7.073 7.021 7.073 38,931 +0.12(+1.72%)
Sep 26, 2007 6.979 7.017 6.953 6.954 35,163 +0.03(+0.38%)
Sep 25, 2007 6.794 6.928 6.776 6.928 66,559 +0.06(+0.89%)
Sep 24, 2007 6.963 6.987 6.848 6.866 102,978 -0.12(-1.68%)
Sep 21, 2007 7.011 7.013 6.975 6.983 35,163 +0.04(+0.65%)
Sep 20, 2007 6.952 6.995 6.922 6.938 99,211 -0.10(-1.39%)
Sep 19, 2007 7.075 7.085 6.972 7.036 92,932 +0.16(+2.30%)
Sep 18, 2007 6.570 6.897 6.564 6.877 209,725 +0.35(+5.43%)
Sep 17, 2007 6.547 6.576 6.507 6.524 76,606 -0.07(-1.12%)
Sep 14, 2007 6.520 6.597 6.515 6.597 41,442 -0.00(-0.06%)
Sep 13, 2007 6.538 6.619 6.524 6.601 42,698 +0.13(+1.96%)
Sep 12, 2007 6.434 6.474 6.434 6.474 61,536 +0.01(+0.10%)
Sep 11, 2007 6.406 6.489 6.395 6.467 74,094 +0.12(+1.92%)
Sep 10, 2007 6.352 6.388 6.209 6.346 77,862 -0.04(-0.62%)
Sep 07, 2007 6.420 6.436 6.328 6.385 135,630 -0.24(-3.58%)
Sep 06, 2007 6.527 6.622 6.516 6.622 25,116 +0.06(+0.93%)
Sep 05, 2007 6.552 6.561 6.506 6.561 108,002 -0.12(-1.86%)
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.