Ultra Semiconductors 2X ETF (NY: USD )

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.203 8.590 8.203 8.590 56,421 +0.32(+3.90%)
Nov 29, 2018 8.414 8.414 8.268 8.268 63,481 -0.15(-1.80%)
Nov 28, 2018 8.253 8.419 7.965 8.419 82,777 +0.33(+4.11%)
Nov 27, 2018 7.903 8.201 7.866 8.087 60,721 +0.07(+0.84%)
Nov 26, 2018 7.923 8.020 7.769 8.020 71,235 +0.32(+4.16%)
Nov 23, 2018 7.625 7.826 7.625 7.700 31,837 -0.04(-0.58%)
Nov 21, 2018 7.744 7.744 7.744 0 -0.02(-0.29%)
Nov 20, 2018 7.325 7.950 7.273 7.767 200,399 +0.03(+0.38%)
Nov 19, 2018 8.355 8.355 7.727 7.737 262,930 -0.67(-7.97%)
Nov 16, 2018 7.975 8.456 7.945 8.407 284,926 -0.34(-3.89%)
Nov 15, 2018 8.233 8.824 8.233 8.747 160,151 +0.52(+6.37%)
Nov 14, 2018 8.424 8.486 8.116 8.223 123,320 -0.00(-0.03%)
Nov 13, 2018 8.278 8.541 8.164 8.226 186,116 +0.26(+3.24%)
Nov 12, 2018 8.372 8.372 7.928 7.968 202,382 -0.85(-9.60%)
Nov 09, 2018 8.933 8.933 8.705 8.814 170,875 -0.28(-3.11%)
Nov 08, 2018 9.037 9.231 8.995 9.097 150,906 -0.12(-1.29%)
Nov 07, 2018 9.203 9.258 9.045 9.216 92,913 +0.26(+2.88%)
Nov 06, 2018 8.911 9.028 8.856 8.958 62,135 +0.12(+1.32%)
Nov 05, 2018 8.881 8.881 8.528 8.841 76,365 -0.04(-0.47%)
Nov 02, 2018 9.298 9.298 8.727 8.883 111,230 -0.34(-3.69%)
Nov 01, 2018 8.710 9.260 8.593 9.223 153,416 +0.69(+8.05%)
Oct 31, 2018 8.685 8.700 8.414 8.536 179,543 +0.14(+1.65%)
Oct 30, 2018 7.687 8.397 7.687 8.397 243,283 +0.73(+9.51%)
Oct 29, 2018 8.154 8.270 7.394 7.667 147,125 -0.24(-3.07%)
Oct 26, 2018 7.719 8.169 7.655 7.911 154,351 -0.20(-2.48%)
Oct 25, 2018 7.821 8.216 7.742 8.112 283,838 +0.40(+5.18%)
Oct 24, 2018 8.638 8.638 7.692 7.712 201,201 -1.16(-13.04%)
Oct 23, 2018 8.518 8.975 8.384 8.868 120,660 -0.17(-1.89%)
Oct 22, 2018 8.982 9.134 8.853 9.040 55,074 +0.11(+1.22%)
Oct 19, 2018 9.337 9.375 8.851 8.930 112,439 -0.28(-3.02%)
Oct 18, 2018 9.588 9.588 9.191 9.208 42,307 -0.45(-4.68%)
Oct 17, 2018 9.896 9.896 9.558 9.660 155,496 -0.10(-0.99%)
Oct 16, 2018 9.360 9.757 9.360 9.757 100,062 +0.60(+6.59%)
Oct 15, 2018 9.300 9.367 9.129 9.154 48,913 -0.22(-2.36%)
Oct 12, 2018 9.541 9.541 9.094 9.375 82,213 +0.35(+3.85%)
Oct 11, 2018 9.241 9.578 8.883 9.027 365,032 -0.29(-3.12%)
Oct 10, 2018 10.00 10.00 9.300 9.317 257,275 -0.93(-9.04%)
Oct 09, 2018 10.35 10.36 10.18 10.24 85,006 -0.04(-0.43%)
Oct 08, 2018 10.41 10.55 10.11 10.29 97,354 -0.20(-1.87%)
Oct 05, 2018 10.92 10.92 10.33 10.48 60,451 -0.54(-4.86%)
Oct 04, 2018 11.30 11.30 10.85 11.02 95,669 -0.39(-3.39%)
Oct 03, 2018 11.50 11.59 11.33 11.41 60,975 +0.04(+0.37%)
Oct 02, 2018 11.38 11.66 11.31 11.36 93,695 +0.14(+1.26%)
Oct 01, 2018 11.28 11.37 11.19 11.22 76,345 +0.07(+0.62%)
Sep 28, 2018 10.80 11.19 10.80 11.15 50,778 +0.33(+3.03%)
Sep 27, 2018 10.81 10.90 10.81 10.83 11,163 +0.09(+0.83%)
Sep 26, 2018 10.91 10.97 10.74 10.74 47,087 -0.20(-1.87%)
Sep 25, 2018 11.08 11.08 10.88 10.94 47,417 -0.29(-2.61%)
Sep 24, 2018 11.07 11.25 10.98 11.23 30,368 +0.07(+0.67%)
Sep 21, 2018 11.32 11.32 11.10 11.16 102,801 -0.10(-0.88%)
Sep 20, 2018 11.16 11.33 11.16 11.26 55,077 +0.23(+2.12%)
Sep 19, 2018 10.97 11.06 10.95 11.03 49,284 +0.05(+0.45%)
Sep 18, 2018 10.96 11.12 10.91 10.98 35,916 +0.23(+2.15%)
Sep 17, 2018 10.97 11.02 10.73 10.75 83,817 -0.27(-2.41%)
Sep 14, 2018 10.97 11.10 10.90 11.01 58,859 +0.16(+1.51%)
Sep 13, 2018 10.73 11.04 10.73 10.85 83,438 +0.32(+2.99%)
Sep 12, 2018 10.64 10.64 10.11 10.53 137,427 -0.25(-2.35%)
Sep 11, 2018 11.08 11.08 10.78 10.79 98,726 -0.34(-3.10%)
Sep 10, 2018 11.05 11.13 10.95 11.13 42,817 +0.20(+1.79%)
Sep 07, 2018 10.94 11.27 10.92 10.93 78,613 -0.10(-0.90%)
Sep 06, 2018 11.46 11.46 11.02 11.03 115,750 -0.52(-4.50%)
Sep 05, 2018 11.78 11.78 11.41 11.55 46,462 -0.19(-1.62%)
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.