Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.60 38.60 37.23 37.88 76,297 -0.59(-1.53%)
Aug 30, 2021 38.78 39.33 38.27 38.47 80,723 +0.20(+0.52%)
Aug 27, 2021 36.99 38.42 36.99 38.27 92,663 +1.54(+4.18%)
Aug 26, 2021 36.98 37.15 36.20 36.73 94,754 -0.23(-0.62%)
Aug 25, 2021 36.49 37.40 36.49 36.96 67,524 +0.63(+1.73%)
Aug 24, 2021 36.51 36.71 36.14 36.34 137,410 -0.11(-0.30%)
Aug 23, 2021 34.82 36.53 34.82 36.45 172,530 +2.19(+6.40%)
Aug 20, 2021 33.66 34.28 33.31 34.25 103,221 +0.86(+2.57%)
Aug 19, 2021 32.40 34.01 31.80 33.40 123,775 +0.79(+2.42%)
Aug 18, 2021 33.59 33.82 32.52 32.61 65,616 -1.01(-3.00%)
Aug 17, 2021 34.41 34.41 33.08 33.61 146,928 -1.35(-3.85%)
Aug 16, 2021 34.98 35.22 34.24 34.96 90,976 -0.32(-0.90%)
Aug 13, 2021 34.77 35.30 34.66 35.28 121,431 +0.50(+1.43%)
Aug 12, 2021 35.34 35.34 34.18 34.78 232,686 -0.67(-1.88%)
Aug 11, 2021 36.07 36.14 34.59 35.45 253,248 -0.27(-0.75%)
Aug 10, 2021 36.90 36.90 35.29 35.72 75,057 -0.97(-2.64%)
Aug 09, 2021 37.24 37.27 36.41 36.69 97,948 -0.32(-0.86%)
Aug 06, 2021 36.93 37.44 36.76 37.00 83,842 -0.32(-0.85%)
Aug 05, 2021 37.78 37.78 36.95 37.32 68,946 -0.09(-0.24%)
Aug 04, 2021 36.70 37.62 36.59 37.41 142,812 +0.99(+2.71%)
Aug 03, 2021 36.09 36.66 35.29 36.43 137,611 +0.49(+1.36%)
Aug 02, 2021 36.02 36.83 35.77 35.94 164,998 +0.46(+1.29%)
Jul 30, 2021 34.51 35.67 34.50 35.48 123,640 +0.36(+1.02%)
Jul 29, 2021 33.97 35.29 33.89 35.12 116,642 +1.26(+3.71%)
Jul 28, 2021 32.90 34.13 32.75 33.86 135,542 +1.12(+3.41%)
Jul 27, 2021 33.56 33.56 31.36 32.75 98,747 -1.14(-3.35%)
Jul 26, 2021 33.52 34.11 33.51 33.88 101,839 -0.08(-0.23%)
Jul 23, 2021 33.94 34.00 33.15 33.96 108,019 +0.12(+0.35%)
Jul 22, 2021 33.96 34.23 33.38 33.84 98,479 -0.40(-1.16%)
Jul 21, 2021 32.46 34.28 32.46 34.24 110,167 +2.04(+6.35%)
Jul 20, 2021 31.81 32.65 30.88 32.20 86,017 +0.68(+2.15%)
Jul 19, 2021 30.40 31.72 30.17 31.52 139,081 +0.30(+0.96%)
Jul 16, 2021 33.14 33.28 31.11 31.22 119,258 -1.60(-4.89%)
Jul 15, 2021 34.31 34.31 32.44 32.83 181,878 -1.62(-4.72%)
Jul 14, 2021 35.53 36.00 34.38 34.45 107,085 -0.55(-1.57%)
Jul 13, 2021 35.31 35.44 34.79 35.00 88,566 -0.50(-1.40%)
Jul 12, 2021 34.93 35.52 34.74 35.50 100,918 +0.92(+2.65%)
Jul 09, 2021 33.78 34.67 33.33 34.58 56,704 +1.00(+2.97%)
Jul 08, 2021 33.04 33.95 32.75 33.58 267,098 -0.97(-2.80%)
Jul 07, 2021 36.11 36.28 34.38 34.55 477,477 -1.09(-3.05%)
Jul 06, 2021 36.14 36.26 34.79 35.64 105,044 -0.12(-0.33%)
Jul 02, 2021 35.89 35.89 35.22 35.76 92,082 +0.60(+1.70%)
Jul 01, 2021 35.92 35.95 34.96 35.16 91,200 -0.86(-2.38%)
Jun 30, 2021 35.91 36.12 35.54 36.02 116,558 +0.13(+0.36%)
Jun 29, 2021 35.32 35.92 34.94 35.89 159,067 +0.46(+1.29%)
Jun 28, 2021 33.89 35.64 33.89 35.43 290,206 +1.94(+5.81%)
Jun 25, 2021 33.97 34.09 33.34 33.49 60,420 -0.30(-0.89%)
Jun 24, 2021 33.23 33.94 33.23 33.78 90,038 +1.04(+3.17%)
Jun 23, 2021 32.56 33.05 32.56 32.75 69,475 +0.27(+0.83%)
Jun 22, 2021 32.05 32.60 31.81 32.48 60,798 +0.46(+1.43%)
Jun 21, 2021 31.80 32.02 31.16 32.02 89,988 +0.21(+0.66%)
Jun 18, 2021 32.84 33.01 31.59 31.81 131,517 -1.33(-4.00%)
Jun 17, 2021 31.95 33.59 31.95 33.14 152,406 +1.04(+3.23%)
Jun 16, 2021 32.69 32.91 31.54 32.10 156,427 -0.38(-1.17%)
Jun 15, 2021 32.97 33.21 32.37 32.48 94,346 -0.51(-1.54%)
Jun 14, 2021 32.42 33.00 32.00 32.99 76,523 +0.71(+2.19%)
Jun 11, 2021 32.02 32.33 31.81 32.28 36,325 +0.43(+1.35%)
Jun 10, 2021 31.31 32.05 31.01 31.85 139,113 +0.65(+2.08%)
Jun 09, 2021 31.90 31.90 31.18 31.20 167,928 -0.31(-0.98%)
Jun 08, 2021 32.32 32.41 31.10 31.51 116,108 -0.45(-1.40%)
Jun 07, 2021 32.21 32.24 31.40 31.96 126,888 -0.35(-1.08%)
Jun 04, 2021 31.40 32.52 31.40 32.31 128,180 +1.49(+4.82%)
Jun 03, 2021 31.02 31.46 30.48 30.82 86,763 -0.92(-2.89%)
Jun 02, 2021 31.08 31.97 30.94 31.74 98,428 +0.66(+2.12%)
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.