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 (%)
Sep 30, 2008 1.196 1.257 1.137 1.229 6,490,586 +0.08(+6.73%)
Sep 29, 2008 1.349 1.349 1.112 1.152 11,821,858 -0.22(-16.23%)
Sep 26, 2008 1.296 1.375 1.287 1.375 0 +0.03(+2.08%)
Sep 25, 2008 1.339 1.388 1.310 1.347 7,852,323 +0.02(+1.55%)
Sep 24, 2008 1.360 1.365 1.306 1.326 7,292,442 +0.01(+0.51%)
Sep 23, 2008 1.361 1.381 1.292 1.319 5,635,567 -0.03(-2.05%)
Sep 22, 2008 1.453 1.453 1.329 1.347 5,353,750 -0.12(-8.32%)
Sep 19, 2008 1.490 1.642 1.427 1.469 0 +0.04(+3.11%)
Sep 18, 2008 1.340 1.437 1.232 1.425 17,660,528 +0.13(+10.06%)
Sep 17, 2008 1.351 1.430 1.291 1.295 13,247,009 -0.08(-5.85%)
Sep 16, 2008 1.329 1.412 1.278 1.375 12,621,724 +0.01(+0.85%)
Sep 15, 2008 1.402 1.453 1.353 1.364 15,172,557 -0.10(-7.05%)
Sep 12, 2008 1.443 1.469 1.392 1.467 10,037,688 +0.01(+0.42%)
Sep 11, 2008 1.423 1.471 1.394 1.461 7,939,241 -0.00(-0.06%)
Sep 10, 2008 1.493 1.503 1.445 1.462 5,889,785 +0.01(+0.45%)
Sep 09, 2008 1.607 1.607 1.437 1.455 8,838,340 -0.12(-7.57%)
Sep 08, 2008 1.658 1.660 1.512 1.574 9,602,060 +0.00(+0.26%)
Sep 05, 2008 1.505 1.593 1.478 1.570 0 +0.03(+1.87%)
Sep 04, 2008 1.715 1.715 1.532 1.541 11,695,292 -0.15(-8.94%)
Sep 03, 2008 1.791 1.815 1.655 1.693 11,716,222 -0.13(-7.37%)
Sep 02, 2008 1.975 1.981 1.810 1.827 6,233,083 -0.06(-3.24%)
Aug 29, 2008 1.933 1.940 1.867 1.888 2,155,295 -0.09(-4.66%)
Aug 28, 2008 1.938 1.985 1.938 1.981 1,844,520 +0.04(+1.97%)
Aug 27, 2008 1.891 1.971 1.891 1.942 2,574,431 +0.04(+2.04%)
Aug 26, 2008 1.911 1.917 1.868 1.904 2,756,715 -0.01(-0.75%)
Aug 25, 2008 1.961 2.012 1.918 1.918 4,208,146 -0.08(-3.96%)
Aug 22, 2008 1.982 2.004 1.953 1.997 5,091,384 +0.05(+2.77%)
Aug 21, 2008 1.947 1.958 1.877 1.943 4,251,244 -0.03(-1.40%)
Aug 20, 2008 1.987 2.012 1.939 1.971 4,927,847 -0.02(-0.77%)
Aug 19, 2008 2.027 2.032 1.970 1.986 3,173,305 -0.05(-2.53%)
Aug 18, 2008 2.113 2.129 2.015 2.038 4,538,299 -0.08(-3.57%)
Aug 15, 2008 2.163 2.163 2.086 2.113 0 +0.00(+0.16%)
Aug 14, 2008 2.123 2.123 2.034 2.110 3,935,012 +0.03(+1.68%)
Aug 13, 2008 2.093 2.123 2.036 2.075 5,734,494 -0.00(-0.13%)
Aug 12, 2008 2.043 2.092 2.043 2.078 5,172,097 +0.00(+0.22%)
Aug 11, 2008 2.020 2.126 1.979 2.073 7,045,066 +0.06(+3.03%)
Aug 08, 2008 1.929 2.021 1.925 2.012 6,950,043 +0.07(+3.54%)
Aug 07, 2008 1.872 2.008 1.843 1.943 10,502,711 +0.09(+4.76%)
Aug 06, 2008 1.823 1.895 1.787 1.855 5,077,754 +0.01(+0.40%)
Aug 05, 2008 1.839 1.855 1.775 1.848 5,196,447 +0.04(+2.21%)
Aug 04, 2008 1.758 1.808 1.750 1.808 3,193,726 +0.04(+1.98%)
Aug 01, 2008 1.763 1.787 1.717 1.773 2,478,463 -0.00(-0.02%)
Jul 31, 2008 1.828 1.849 1.753 1.773 6,117,252 -0.01(-0.76%)
Jul 30, 2008 1.846 1.846 1.742 1.787 3,748,192 +0.02(+1.19%)
Jul 29, 2008 1.766 1.771 1.696 1.766 5,637,483 +0.09(+5.13%)
Jul 28, 2008 1.693 1.735 1.671 1.679 3,120,725 -0.05(-2.72%)
Jul 25, 2008 1.726 1.734 1.666 1.726 4,947,153 +0.03(+1.68%)
Jul 24, 2008 1.796 1.796 1.689 1.698 6,426,620 -0.13(-7.02%)
Jul 23, 2008 1.815 1.874 1.792 1.826 4,990,056 +0.03(+1.47%)
Jul 22, 2008 1.814 1.816 1.738 1.800 12,532,473 -0.11(-5.76%)
Jul 21, 2008 2.002 2.002 1.889 1.910 2,632,759 -0.02(-1.18%)
Jul 18, 2008 1.919 1.940 1.848 1.933 3,703,858 -0.01(-0.34%)
Jul 17, 2008 1.846 1.975 1.827 1.939 6,944,223 +0.11(+5.97%)
Jul 16, 2008 1.815 1.853 1.721 1.830 6,065,569 +0.08(+4.79%)
Jul 15, 2008 1.696 1.814 1.658 1.746 6,359,634 +0.02(+1.36%)
Jul 14, 2008 1.810 1.811 1.695 1.723 7,538,391 -0.03(-1.83%)
Jul 11, 2008 1.769 1.810 1.666 1.755 5,178,621 -0.01(-0.30%)
Jul 10, 2008 1.660 1.769 1.649 1.760 7,306,996 +0.07(+4.40%)
Jul 09, 2008 1.839 1.839 1.682 1.686 6,626,827 -0.15(-8.33%)
Jul 08, 2008 1.794 1.856 1.773 1.839 4,423,341 +0.02(+0.97%)
Jul 07, 2008 1.806 1.901 1.757 1.822 6,267,134 +0.05(+2.82%)
Jul 04, 2008 1.884 1.884 1.738 1.772 4,888,873 +0.00(+0.00%)
Jul 03, 2008 1.884 1.884 1.738 1.772 4,888,873 -0.10(-5.54%)
Jul 02, 2008 1.999 2.186 1.863 1.876 5,539,502 -0.10(-5.25%)
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.