Ultra Semiconductors 2X ETF (NY: USD )

99.40 +0.41 (+0.41%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 18.66 20.89 18.35 20.86 261,125 +2.27(+12.23%)
Nov 29, 2022 18.90 19.08 18.39 18.59 109,576 -0.15(-0.80%)
Nov 28, 2022 19.25 19.59 18.53 18.74 105,138 -0.99(-5.00%)
Nov 25, 2022 20.15 20.19 19.73 19.73 45,038 -0.55(-2.70%)
Nov 23, 2022 19.77 20.56 19.72 20.28 190,663 +0.53(+2.68%)
Nov 22, 2022 18.78 19.77 18.51 19.75 115,355 +1.20(+6.45%)
Nov 21, 2022 18.69 18.75 18.38 18.55 127,989 -0.55(-2.87%)
Nov 18, 2022 19.71 19.77 18.62 19.10 196,414 -0.04(-0.21%)
Nov 17, 2022 18.24 19.32 18.17 19.14 302,403 +0.14(+0.73%)
Nov 16, 2022 19.61 19.76 18.81 19.00 214,401 -1.64(-7.97%)
Nov 15, 2022 20.99 21.25 20.07 20.64 316,360 +0.93(+4.70%)
Nov 14, 2022 19.90 20.43 19.53 19.72 237,417 -0.26(-1.30%)
Nov 11, 2022 18.92 20.19 18.62 19.98 233,430 +1.07(+5.64%)
Nov 10, 2022 17.39 18.97 17.21 18.91 386,899 +3.23(+20.60%)
Nov 09, 2022 16.18 16.31 15.63 15.68 249,110 -1.14(-6.76%)
Nov 08, 2022 16.81 17.27 16.16 16.82 545,002 +0.62(+3.82%)
Nov 07, 2022 15.84 16.32 15.47 16.20 226,836 +0.57(+3.64%)
Nov 04, 2022 15.30 15.75 14.95 15.63 270,353 +1.24(+8.59%)
Nov 03, 2022 14.23 14.90 13.91 14.39 273,185 -0.32(-2.17%)
Nov 02, 2022 15.89 14.67 14.71 544,042 -0.85(-5.45%)
Nov 01, 2022 15.99 16.11 15.42 15.56 131,696 +0.10(+0.64%)
Oct 31, 2022 15.81 15.84 15.21 15.46 206,440 -0.54(-3.36%)
Oct 28, 2022 14.85 16.04 14.83 16.00 267,173 +1.28(+8.67%)
Oct 27, 2022 15.45 15.80 14.67 14.72 225,833 -0.26(-1.73%)
Oct 26, 2022 14.76 15.77 14.58 14.98 227,635 -0.32(-2.08%)
Oct 25, 2022 14.71 15.46 14.71 15.30 278,454 +0.76(+5.21%)
Oct 24, 2022 14.41 14.69 13.81 14.54 344,107 +0.21(+1.46%)
Oct 21, 2022 13.30 14.40 13.21 14.33 427,901 +0.94(+6.99%)
Oct 20, 2022 13.35 14.27 13.29 13.40 434,144 +0.14(+1.05%)
Oct 19, 2022 12.97 13.57 12.89 13.26 175,787 +0.12(+0.91%)
Oct 18, 2022 13.85 14.05 12.68 13.14 185,032 +0.09(+0.69%)
Oct 17, 2022 13.06 13.35 12.86 13.05 216,756 +0.64(+5.14%)
Oct 14, 2022 13.86 13.92 12.36 12.41 644,508 -1.19(-8.72%)
Oct 13, 2022 11.89 14.00 11.61 13.60 432,061 +0.74(+5.74%)
Oct 12, 2022 13.00 13.17 12.71 12.86 340,496 -0.18(-1.38%)
Oct 11, 2022 13.26 13.54 12.71 13.04 377,963 -0.54(-3.96%)
Oct 10, 2022 14.50 14.50 13.21 13.58 243,317 -0.96(-6.58%)
Oct 07, 2022 15.54 15.62 14.40 14.53 341,828 -1.97(-11.96%)
Oct 06, 2022 16.75 17.36 16.48 16.51 227,170 -0.27(-1.60%)
Oct 05, 2022 16.09 17.01 15.63 16.78 260,374 +0.15(+0.90%)
Oct 04, 2022 16.22 16.68 16.18 16.63 172,076 +1.31(+8.52%)
Oct 03, 2022 14.70 15.64 14.44 15.32 150,174 +1.04(+7.26%)
Sep 30, 2022 14.46 15.21 14.26 14.29 177,267 -0.45(-3.04%)
Sep 29, 2022 15.33 15.33 14.28 14.73 188,659 -1.06(-6.69%)
Sep 28, 2022 15.14 15.94 15.04 15.79 158,729 +0.43(+2.79%)
Sep 27, 2022 15.57 15.87 14.93 15.36 178,398 +0.33(+2.19%)
Sep 26, 2022 15.48 15.94 15.01 15.03 380,511 -0.53(-3.40%)
Sep 23, 2022 15.63 15.75 15.05 15.56 566,759 -0.42(-2.62%)
Sep 22, 2022 16.84 16.88 15.79 15.98 291,340 -1.04(-6.09%)
Sep 21, 2022 17.34 18.57 17.02 17.02 322,309 -0.24(-1.39%)
Sep 20, 2022 17.45 17.65 17.05 17.26 102,529 -0.56(-3.13%)
Sep 19, 2022 17.18 17.97 17.14 17.81 137,870 +0.22(+1.25%)
Sep 16, 2022 17.05 17.62 16.69 17.59 113,673 +0.25(+1.44%)
Sep 15, 2022 17.66 18.06 17.05 17.35 94,201 -0.58(-3.23%)
Sep 14, 2022 17.82 18.15 17.40 17.92 97,034 +0.33(+1.87%)
Sep 13, 2022 18.74 18.96 17.48 17.59 144,146 -2.61(-12.93%)
Sep 12, 2022 20.19 20.39 19.76 20.21 132,548 +0.21(+1.05%)
Sep 09, 2022 19.61 20.15 19.60 20.00 405,793 +0.83(+4.32%)
Sep 08, 2022 18.22 19.26 17.95 19.17 149,235 +0.59(+3.17%)
Sep 07, 2022 18.09 18.86 17.86 18.58 138,204 +0.60(+3.33%)
Sep 06, 2022 18.34 18.55 17.61 17.98 509,571 -0.24(-1.31%)
Sep 02, 2022 19.37 19.52 18.11 18.22 337,859 -0.49(-2.61%)
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.