Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.76 13.77 13.63 13.63 163,518 -0.27(-1.92%)
Nov 27, 2019 13.89 13.90 13.81 13.90 49,818 +0.15(+1.09%)
Nov 26, 2019 13.84 13.84 13.64 13.75 64,186 -0.12(-0.84%)
Nov 25, 2019 13.53 13.88 13.53 13.86 84,607 +0.62(+4.70%)
Nov 22, 2019 13.42 13.52 13.22 13.24 32,141 -0.06(-0.42%)
Nov 21, 2019 13.37 13.40 13.19 13.30 57,448 -0.15(-1.14%)
Nov 20, 2019 13.65 13.74 13.31 13.45 83,563 -0.35(-2.53%)
Nov 19, 2019 14.03 14.11 13.64 13.80 75,881 -0.13(-0.93%)
Nov 18, 2019 13.86 14.07 13.75 13.93 61,417 +0.06(+0.47%)
Nov 15, 2019 13.97 14.13 13.74 13.86 89,995 +0.18(+1.35%)
Nov 14, 2019 13.58 13.69 13.52 13.68 66,162 -0.04(-0.31%)
Nov 13, 2019 13.60 13.79 13.55 13.72 62,615 -0.06(-0.45%)
Nov 12, 2019 13.89 14.00 13.69 13.78 92,699 +0.07(+0.49%)
Nov 11, 2019 13.66 13.77 13.54 13.72 61,558 -0.13(-0.92%)
Nov 08, 2019 13.59 13.85 13.44 13.84 79,951 +0.16(+1.16%)
Nov 07, 2019 13.85 13.98 13.63 13.68 91,136 +0.21(+1.53%)
Nov 06, 2019 13.57 13.57 13.19 13.48 78,392 -0.12(-0.88%)
Nov 05, 2019 13.65 13.80 13.49 13.60 160,155 +0.05(+0.35%)
Nov 04, 2019 13.19 13.59 13.19 13.55 175,667 +0.62(+4.83%)
Nov 01, 2019 12.70 12.94 12.65 12.93 87,986 +0.37(+2.91%)
Oct 31, 2019 12.59 12.59 12.20 12.56 78,882 -0.09(-0.75%)
Oct 30, 2019 12.77 12.77 12.50 12.65 39,308 +0.01(+0.06%)
Oct 29, 2019 13.01 13.01 12.63 12.65 107,311 -0.28(-2.18%)
Oct 28, 2019 12.75 12.95 12.72 12.93 139,408 +0.34(+2.67%)
Oct 25, 2019 11.95 12.61 11.95 12.59 188,829 +0.78(+6.62%)
Oct 24, 2019 11.62 11.82 11.56 11.81 35,508 +0.46(+4.03%)
Oct 23, 2019 11.36 11.52 11.16 11.35 56,797 -0.48(-4.04%)
Oct 22, 2019 12.07 12.11 11.82 11.83 30,481 -0.18(-1.51%)
Oct 21, 2019 11.78 12.01 11.78 12.01 50,397 +0.41(+3.57%)
Oct 18, 2019 11.82 11.86 11.39 11.60 45,801 -0.27(-2.28%)
Oct 17, 2019 12.12 12.15 11.75 11.87 42,739 +0.03(+0.29%)
Oct 16, 2019 12.01 12.08 11.79 11.83 43,073 -0.28(-2.28%)
Oct 15, 2019 11.70 12.18 11.70 12.11 105,467 +0.55(+4.78%)
Oct 14, 2019 11.57 11.57 11.50 11.56 18,573 -0.04(-0.32%)
Oct 11, 2019 11.47 11.85 11.47 11.59 161,107 +0.49(+4.37%)
Oct 10, 2019 10.90 11.36 10.90 11.11 99,171 +0.19(+1.71%)
Oct 09, 2019 10.86 11.07 10.85 10.92 52,932 +0.33(+3.13%)
Oct 08, 2019 10.98 10.98 10.59 10.59 133,353 -0.64(-5.72%)
Oct 07, 2019 11.36 11.48 11.23 11.23 52,390 -0.18(-1.61%)
Oct 04, 2019 11.18 11.42 11.12 11.42 88,790 +0.40(+3.66%)
Oct 03, 2019 10.63 11.03 10.39 11.01 134,177 +0.38(+3.56%)
Oct 02, 2019 10.83 10.84 10.52 10.64 186,511 -0.36(-3.30%)
Oct 01, 2019 11.32 11.54 10.92 11.00 37,255 -0.20(-1.82%)
Sep 30, 2019 11.11 11.23 11.04 11.20 26,552 +0.19(+1.76%)
Sep 27, 2019 11.37 11.45 10.85 11.01 95,620 -0.47(-4.10%)
Sep 26, 2019 11.51 11.55 11.35 11.48 41,767 -0.03(-0.28%)
Sep 25, 2019 11.06 11.59 10.89 11.51 65,455 +0.32(+2.90%)
Sep 24, 2019 11.77 11.77 11.07 11.19 170,674 -0.44(-3.75%)
Sep 23, 2019 11.40 11.72 11.40 11.62 62,060 +0.22(+1.90%)
Sep 20, 2019 11.91 11.91 11.40 11.41 171,643 -0.41(-3.47%)
Sep 19, 2019 12.00 12.02 11.78 11.82 138,556 -0.12(-1.00%)
Sep 18, 2019 11.95 11.95 11.64 11.94 176,535 +0.00(+0.00%)
Sep 17, 2019 11.88 11.95 11.77 11.94 31,056 +0.04(+0.31%)
Sep 16, 2019 11.82 11.96 11.67 11.90 85,082 -0.14(-1.20%)
Sep 13, 2019 12.24 12.24 11.93 12.04 98,885 -0.20(-1.63%)
Sep 12, 2019 12.31 12.40 12.03 12.24 179,735 +0.11(+0.94%)
Sep 11, 2019 11.88 12.14 11.88 12.13 79,944 +0.32(+2.72%)
Sep 10, 2019 11.63 11.81 11.46 11.81 30,594 +0.09(+0.81%)
Sep 09, 2019 11.74 11.89 11.65 11.71 102,109 +0.10(+0.88%)
Sep 06, 2019 11.61 11.67 11.42 11.61 688,181 +0.09(+0.76%)
Sep 05, 2019 11.29 11.80 11.19 11.52 276,478 +0.65(+6.02%)
Sep 04, 2019 10.57 10.88 10.57 10.87 78,409 +0.59(+5.76%)
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.