Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.47 28.86 27.35 28.21 197,583 -0.30(-1.05%)
May 27, 2022 26.95 28.62 26.95 28.51 229,666 +2.23(+8.50%)
May 26, 2022 23.62 26.60 23.42 26.28 347,637 +1.98(+8.17%)
May 25, 2022 22.83 24.68 22.83 24.29 147,026 +1.15(+4.95%)
May 24, 2022 23.68 23.78 22.51 23.15 152,279 -1.27(-5.19%)
May 23, 2022 23.76 24.47 23.36 24.41 164,234 +0.20(+0.82%)
May 20, 2022 25.32 25.32 21.96 24.21 312,972 -0.42(-1.70%)
May 19, 2022 24.61 25.89 24.12 24.63 260,841 -0.23(-0.92%)
May 18, 2022 26.82 27.67 24.64 24.86 193,505 -2.95(-10.61%)
May 17, 2022 26.70 27.93 26.46 27.81 267,051 +2.57(+10.19%)
May 16, 2022 25.60 26.19 25.10 25.24 189,360 -0.85(-3.25%)
May 13, 2022 24.46 26.45 24.17 26.09 385,055 +2.58(+10.98%)
May 12, 2022 22.94 24.12 22.23 23.51 486,674 -0.01(-0.04%)
May 11, 2022 24.73 25.88 23.43 23.52 228,419 -1.75(-6.94%)
May 10, 2022 25.53 26.18 24.20 25.27 361,041 +1.16(+4.80%)
May 09, 2022 25.94 26.42 23.79 24.11 546,941 -2.97(-10.97%)
May 06, 2022 27.04 28.43 26.06 27.08 208,074 -0.47(-1.70%)
May 05, 2022 29.55 29.61 26.68 27.55 266,925 -3.07(-10.03%)
May 04, 2022 28.89 30.72 27.04 30.62 288,742 +2.27(+8.02%)
May 03, 2022 27.81 28.84 27.39 28.35 404,530 +0.34(+1.21%)
May 02, 2022 26.11 28.06 25.85 28.01 247,570 +2.03(+7.83%)
Apr 29, 2022 27.88 29.01 25.90 25.98 186,795 -2.80(-9.73%)
Apr 28, 2022 26.92 29.33 26.27 28.78 282,527 +2.92(+11.30%)
Apr 27, 2022 25.51 27.07 25.44 25.86 308,858 -0.24(-0.92%)
Apr 26, 2022 28.02 28.11 26.10 26.10 256,348 -2.56(-8.94%)
Apr 25, 2022 27.35 28.71 27.11 28.66 266,967 +0.98(+3.53%)
Apr 22, 2022 29.06 29.45 27.63 27.68 281,552 -1.36(-4.67%)
Apr 21, 2022 31.81 32.74 28.76 29.04 293,431 -2.10(-6.75%)
Apr 20, 2022 32.58 33.21 30.89 31.14 334,524 -0.69(-2.16%)
Apr 19, 2022 30.34 31.95 29.87 31.83 216,564 +1.29(+4.21%)
Apr 18, 2022 29.18 31.10 29.18 30.54 182,889 +1.14(+3.86%)
Apr 14, 2022 31.73 31.83 29.36 29.41 226,140 -1.95(-6.23%)
Apr 13, 2022 30.33 31.71 30.01 31.36 280,064 +1.36(+4.52%)
Apr 12, 2022 31.57 32.05 29.69 30.01 412,665 -0.35(-1.15%)
Apr 11, 2022 30.90 31.25 30.28 30.35 357,535 -1.72(-5.38%)
Apr 08, 2022 33.44 33.44 32.01 32.08 252,962 -1.94(-5.71%)
Apr 07, 2022 33.93 34.70 32.54 34.02 211,355 +0.01(+0.03%)
Apr 06, 2022 34.55 35.23 33.26 34.01 340,384 -2.18(-6.03%)
Apr 05, 2022 39.21 39.22 36.02 36.20 330,239 -3.53(-8.88%)
Apr 04, 2022 38.40 39.83 38.18 39.73 181,756 +1.53(+3.99%)
Apr 01, 2022 40.12 40.17 37.01 38.20 296,308 -1.63(-4.10%)
Mar 31, 2022 41.39 42.00 39.68 39.83 216,252 -1.57(-3.78%)
Mar 30, 2022 43.61 43.86 41.02 41.40 186,966 -2.76(-6.25%)
Mar 29, 2022 43.76 44.35 42.37 44.16 413,888 +1.68(+3.97%)
Mar 28, 2022 41.45 42.50 40.15 42.48 411,889 +0.69(+1.65%)
Mar 25, 2022 41.94 42.45 40.48 41.79 372,341 -0.38(-0.90%)
Mar 24, 2022 38.50 42.19 38.18 42.17 437,735 +4.58(+12.17%)
Mar 23, 2022 38.84 39.91 37.56 37.59 437,919 -1.92(-4.87%)
Mar 22, 2022 39.07 40.57 38.93 39.52 275,468 +0.33(+0.84%)
Mar 21, 2022 38.97 39.90 37.66 39.19 284,198 +0.13(+0.33%)
Mar 18, 2022 36.61 39.34 36.31 39.06 229,313 +2.12(+5.75%)
Mar 17, 2022 35.88 36.95 35.14 36.93 255,140 +0.44(+1.20%)
Mar 16, 2022 34.16 36.52 33.48 36.50 548,375 +3.42(+10.34%)
Mar 15, 2022 30.62 33.24 30.31 33.08 213,780 +2.95(+9.79%)
Mar 14, 2022 31.93 32.38 29.74 30.13 288,502 -2.11(-6.56%)
Mar 11, 2022 34.58 34.73 32.12 32.24 129,688 -1.42(-4.21%)
Mar 10, 2022 33.81 33.90 32.11 33.65 160,988 -1.38(-3.93%)
Mar 09, 2022 34.22 35.51 33.64 35.03 195,377 +2.79(+8.66%)
Mar 08, 2022 31.25 34.54 30.35 32.24 310,180 +0.94(+2.99%)
Mar 07, 2022 35.15 35.33 31.23 31.30 446,592 -3.58(-10.26%)
Mar 04, 2022 35.89 36.45 33.92 34.88 253,828 -1.59(-4.35%)
Mar 03, 2022 38.49 38.54 35.96 36.47 212,458 -1.59(-4.19%)
Mar 02, 2022 36.49 38.49 36.14 38.06 195,272 +2.34(+6.56%)
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.