Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.78 15.78 14.73 14.84 336,100 -1.12(-7.00%)
Jan 30, 2020 15.80 15.98 15.32 15.96 154,180 +0.00(+0.01%)
Jan 29, 2020 16.51 16.51 15.92 15.96 194,103 -0.58(-3.51%)
Jan 28, 2020 16.11 16.62 15.98 16.54 263,648 +0.75(+4.75%)
Jan 27, 2020 16.17 16.22 15.76 15.79 347,998 -1.35(-7.88%)
Jan 24, 2020 17.53 17.87 16.86 17.14 382,279 +0.09(+0.51%)
Jan 23, 2020 16.85 17.06 16.58 17.05 145,065 +0.27(+1.63%)
Jan 22, 2020 16.55 17.02 16.55 16.77 270,482 +0.42(+2.59%)
Jan 21, 2020 16.19 16.47 16.19 16.35 120,558 +0.08(+0.49%)
Jan 17, 2020 16.18 16.27 16.08 16.27 84,727 +0.22(+1.39%)
Jan 16, 2020 15.74 16.07 15.74 16.05 105,644 +0.49(+3.12%)
Jan 15, 2020 15.85 15.87 15.49 15.56 124,304 -0.35(-2.18%)
Jan 14, 2020 15.93 16.12 15.77 15.91 142,021 +0.02(+0.16%)
Jan 13, 2020 15.69 15.93 15.65 15.88 87,924 +0.34(+2.19%)
Jan 10, 2020 15.92 15.92 15.45 15.54 128,497 -0.20(-1.27%)
Jan 09, 2020 15.89 15.94 15.44 15.74 132,147 +0.18(+1.15%)
Jan 08, 2020 15.59 15.73 15.44 15.56 125,172 -0.01(-0.10%)
Jan 07, 2020 15.45 15.73 15.32 15.58 190,448 +0.37(+2.40%)
Jan 06, 2020 15.08 15.26 14.94 15.21 211,695 -0.25(-1.59%)
Jan 03, 2020 15.56 15.67 15.32 15.46 227,681 -0.51(-3.19%)
Jan 02, 2020 15.77 15.97 15.62 15.97 213,184 +0.61(+3.96%)
Dec 31, 2019 15.12 15.37 15.12 15.36 106,010 +0.15(+1.01%)
Dec 30, 2019 15.51 15.51 15.08 15.21 156,489 -0.32(-2.03%)
Dec 27, 2019 15.68 15.72 15.44 15.52 133,717 -0.04(-0.24%)
Dec 26, 2019 15.67 15.67 15.49 15.56 76,640 -0.00(-0.01%)
Dec 24, 2019 15.46 15.56 15.41 15.56 46,580 +0.08(+0.48%)
Dec 23, 2019 15.62 15.64 15.47 15.49 113,763 +0.04(+0.24%)
Dec 20, 2019 15.31 15.45 15.21 15.45 290,878 +0.35(+2.32%)
Dec 19, 2019 14.92 15.10 14.86 15.10 135,491 +0.29(+1.97%)
Dec 18, 2019 14.94 14.94 14.79 14.81 74,804 -0.02(-0.16%)
Dec 17, 2019 14.91 14.92 14.74 14.84 67,705 +0.08(+0.52%)
Dec 16, 2019 14.78 15.06 14.75 14.76 201,529 +0.24(+1.66%)
Dec 13, 2019 14.68 14.92 14.42 14.52 250,299 -0.17(-1.16%)
Dec 12, 2019 14.00 14.71 13.98 14.69 292,099 +0.65(+4.60%)
Dec 11, 2019 13.69 14.04 13.69 14.04 90,622 +0.58(+4.28%)
Dec 10, 2019 13.54 13.65 13.40 13.47 96,383 +0.03(+0.25%)
Dec 09, 2019 13.54 13.58 13.43 13.43 89,412 -0.10(-0.76%)
Dec 06, 2019 13.37 13.60 13.37 13.54 83,567 +0.40(+3.04%)
Dec 05, 2019 13.28 13.29 13.04 13.14 82,952 +0.03(+0.20%)
Dec 04, 2019 13.21 13.21 13.03 13.11 128,211 +0.36(+2.83%)
Dec 03, 2019 12.58 12.77 12.50 12.75 169,255 -0.46(-3.45%)
Dec 02, 2019 13.71 13.71 13.20 13.20 161,216 -0.43(-3.12%)
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%)
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.