Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 1.357 1.388 1.355 1.362 3,350,678 +0.00(+0.21%)
Oct 28, 2010 1.348 1.365 1.320 1.359 2,887,704 +0.01(+1.04%)
Oct 27, 2010 1.278 1.348 1.277 1.345 7,035,276 +0.06(+4.76%)
Oct 25, 2010 1.284 1.298 1.275 1.284 2,621,427 +0.02(+1.30%)
Oct 22, 2010 1.236 1.269 1.235 1.267 2,921,101 +0.04(+3.23%)
Oct 21, 2010 1.238 1.242 1.205 1.228 2,422,646 -0.00(-0.40%)
Oct 20, 2010 1.208 1.245 1.204 1.232 3,240,624 +0.02(+1.98%)
Oct 19, 2010 1.206 1.244 1.178 1.209 4,317,076 -0.02(-1.74%)
Oct 18, 2010 1.237 1.240 1.210 1.230 2,393,490 -0.01(-1.19%)
Oct 15, 2010 1.245 1.254 1.217 1.245 2,635,435 +0.02(+1.24%)
Oct 14, 2010 1.234 1.254 1.221 1.230 2,175,587 -0.00(-0.40%)
Oct 13, 2010 1.268 1.276 1.232 1.235 4,011,730 -0.03(-2.19%)
Oct 12, 2010 1.238 1.269 1.217 1.262 4,212,644 +0.02(+1.90%)
Oct 11, 2010 1.237 1.261 1.230 1.239 4,248,779 +0.01(+0.91%)
Oct 08, 2010 1.228 1.233 1.173 1.228 3,896,441 +0.03(+2.20%)
Oct 07, 2010 1.200 1.212 1.175 1.201 3,127,661 +0.01(+0.59%)
Oct 06, 2010 1.209 1.221 1.172 1.194 3,702,968 -0.02(-1.63%)
Oct 05, 2010 1.184 1.219 1.184 1.214 7,225,841 +0.05(+4.40%)
Oct 04, 2010 1.198 1.198 1.143 1.163 6,230,070 -0.04(-3.23%)
Oct 01, 2010 1.202 1.226 1.183 1.202 3,085,419 +0.00(+0.07%)
Sep 30, 2010 1.224 1.243 1.178 1.201 5,601,130 -0.01(-0.68%)
Sep 29, 2010 1.206 1.230 1.199 1.209 3,768,743 -0.00(-0.10%)
Sep 28, 2010 1.179 1.216 1.151 1.210 5,674,831 +0.04(+3.31%)
Sep 27, 2010 1.191 1.192 1.166 1.171 3,926,687 -0.02(-1.32%)
Sep 24, 2010 1.136 1.190 1.136 1.187 5,920,677 +0.08(+7.07%)
Sep 23, 2010 1.082 1.147 1.072 1.109 4,664,276 +0.01(+0.67%)
Sep 22, 2010 1.114 1.130 1.085 1.101 4,777,529 -0.03(-2.45%)
Sep 21, 2010 1.126 1.146 1.111 1.129 5,309,623 +0.01(+0.48%)
Sep 20, 2010 1.110 1.126 1.096 1.123 3,647,424 +0.01(+1.23%)
Sep 17, 2010 1.110 1.131 1.100 1.110 3,207,868 +0.02(+1.70%)
Sep 15, 2010 1.085 1.097 1.064 1.091 1,832,897 -0.00(-0.26%)
Sep 14, 2010 1.063 1.107 1.041 1.094 2,423 +0.03(+2.79%)
Sep 13, 2010 1.020 1.067 1.018 1.065 5,293,772 +0.06(+6.48%)
Sep 10, 2010 1.017 1.018 0.9746 0.9997 5,568,519 -0.02(-1.94%)
Sep 09, 2010 1.032 1.037 1.014 1.020 3,494,660 +0.01(+0.53%)
Sep 08, 2010 1.024 1.024 0.9915 1.014 2,423 -0.01(-0.69%)
Sep 07, 2010 1.055 1.059 1.016 1.021 4,445,392 -0.04(-3.88%)
Sep 03, 2010 1.062 1.078 1.031 1.062 4,080,412 +0.03(+2.88%)
Sep 02, 2010 0.9993 1.033 0.9968 1.033 2,423 +0.03(+3.47%)
Sep 01, 2010 0.9795 1.017 0.9729 0.9981 5,788,297 +0.05(+5.54%)
Aug 31, 2010 0.9766 0.9845 0.9349 0.9457 6,743,561 -0.04(-3.82%)
Aug 30, 2010 1.027 1.027 0.9823 0.9832 5,902,767 -0.05(-4.60%)
Aug 27, 2010 1.031 1.040 0.9581 1.031 7,705,515 +0.03(+3.39%)
Aug 26, 2010 1.042 1.046 0.9911 0.9968 5,069,486 -0.04(-3.59%)
Aug 25, 2010 1.006 1.044 0.9894 1.034 5,479,110 +0.01(+1.25%)
Aug 24, 2010 1.030 1.043 1.006 1.021 6,823,058 -0.03(-3.25%)
Aug 23, 2010 1.092 1.096 1.051 1.055 3,932,568 -0.02(-2.25%)
Aug 20, 2010 1.071 1.097 1.062 1.080 3,956,296 +0.01(+0.65%)
Aug 19, 2010 1.103 1.111 1.067 1.073 3,865,724 -0.05(-4.59%)
Aug 18, 2010 1.108 1.138 1.095 1.124 2,547,152 +0.02(+2.06%)
Aug 17, 2010 1.103 1.129 1.093 1.102 5,512,218 +0.02(+1.95%)
Aug 16, 2010 1.060 1.093 1.044 1.081 3,702,150 +0.02(+1.75%)
Aug 13, 2010 1.062 1.102 1.062 1.062 4,639,261 -0.02(-2.18%)
Aug 12, 2010 1.060 1.099 1.047 1.086 4,891,856 -0.02(-1.70%)
Aug 11, 2010 1.143 1.144 1.091 1.105 93,311 -0.08(-6.56%)
Aug 10, 2010 1.217 1.217 1.164 1.182 5,874,944 -0.07(-5.69%)
Aug 09, 2010 1.252 1.265 1.227 1.253 3,985,550 +0.01(+1.03%)
Aug 06, 2010 1.241 1.259 1.211 1.241 3,187,315 -0.00(-0.02%)
Aug 05, 2010 1.232 1.258 1.226 1.241 1,628,534 -0.01(-0.41%)
Aug 04, 2010 1.237 1.251 1.207 1.246 2,334,112 +0.02(+1.68%)
Aug 03, 2010 1.250 1.250 1.210 1.225 3,329,536 -0.03(-2.43%)
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.