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 (%)
Feb 28, 2022 37.66 39.10 36.96 38.45 161,593 +0.04(+0.10%)
Feb 25, 2022 37.31 38.49 36.92 38.41 261,254 +1.27(+3.41%)
Feb 24, 2022 31.50 37.25 31.27 37.14 380,844 +3.10(+9.11%)
Feb 23, 2022 36.88 37.67 33.88 34.04 257,436 -1.99(-5.53%)
Feb 22, 2022 35.77 37.78 35.00 36.04 399,656 -0.55(-1.50%)
Feb 18, 2022 36.58 0 -1.28(-3.37%)
Feb 17, 2022 40.11 40.23 37.74 37.86 186,689 -3.66(-8.81%)
Feb 16, 2022 40.56 41.70 39.56 41.52 161,845 -0.04(-0.10%)
Feb 15, 2022 38.63 41.67 38.63 41.56 184,729 +4.45(+11.98%)
Feb 14, 2022 37.14 38.33 36.01 37.11 131,313 +0.33(+0.89%)
Feb 11, 2022 41.47 42.03 36.28 36.78 232,137 -4.53(-10.96%)
Feb 10, 2022 41.93 44.66 40.87 41.31 198,808 -2.85(-6.46%)
Feb 09, 2022 42.24 44.24 41.35 44.16 232,223 +3.24(+7.92%)
Feb 08, 2022 38.61 41.14 38.38 40.92 143,543 +1.75(+4.48%)
Feb 07, 2022 39.25 40.28 38.83 39.17 190,544 +0.12(+0.31%)
Feb 04, 2022 38.26 39.75 37.24 39.05 378,366 +0.48(+1.24%)
Feb 03, 2022 40.25 38.26 38.57 185,897 -3.74(-8.84%)
Feb 02, 2022 42.20 42.59 40.50 42.31 250,090 +2.18(+5.44%)
Feb 01, 2022 40.26 40.40 38.09 40.12 278,757 +0.73(+1.85%)
Jan 31, 2022 35.92 39.46 39.40 223,587 +3.88(+10.92%)
Jan 28, 2022 33.76 35.30 31.86 35.52 371,790 +1.63(+4.83%)
Jan 27, 2022 37.98 38.09 33.63 33.88 194,314 -3.08(-8.33%)
Jan 26, 2022 37.92 40.18 35.89 36.96 313,849 +1.16(+3.23%)
Jan 25, 2022 36.55 37.54 35.22 35.81 147,209 -2.70(-7.02%)
Jan 24, 2022 35.95 38.52 33.15 38.51 1,364,859 +0.75(+1.98%)
Jan 21, 2022 38.52 41.04 37.65 37.76 345,010 -1.55(-3.93%)
Jan 20, 2022 42.77 43.44 39.18 39.31 1,502,922 -2.90(-6.87%)
Jan 19, 2022 45.57 46.20 42.16 42.21 305,700 -2.81(-6.24%)
Jan 18, 2022 47.35 47.46 44.73 45.02 257,019 -4.09(-8.32%)
Jan 14, 2022 49.11 0 +1.94(+4.12%)
Jan 13, 2022 51.51 51.84 46.80 47.16 204,932 -2.92(-5.83%)
Jan 12, 2022 50.38 51.24 49.13 50.08 165,564 +0.61(+1.23%)
Jan 11, 2022 47.53 49.64 46.69 49.47 178,409 +1.59(+3.31%)
Jan 10, 2022 45.93 47.95 44.19 47.89 308,097 +0.50(+1.05%)
Jan 07, 2022 50.29 50.67 47.15 47.39 220,727 -3.05(-6.05%)
Jan 06, 2022 49.82 50.93 48.44 50.44 106,942 +0.79(+1.59%)
Jan 05, 2022 52.85 53.66 49.54 49.65 143,329 -3.91(-7.30%)
Jan 04, 2022 55.00 55.48 51.02 53.56 214,715 -1.15(-2.10%)
Jan 03, 2022 53.30 55.08 53.30 54.71 160,087 +2.05(+3.90%)
Dec 31, 2021 53.12 53.99 52.60 52.65 59,474 -0.31(-0.58%)
Dec 30, 2021 54.35 54.83 52.80 52.96 127,666 -1.39(-2.55%)
Dec 29, 2021 54.57 55.18 53.43 54.35 76,009 -0.10(-0.18%)
Dec 28, 2021 56.49 56.49 53.95 54.45 129,136 -1.51(-2.69%)
Dec 27, 2021 53.03 55.96 53.03 55.95 130,739 +3.29(+6.25%)
Dec 23, 2021 51.98 53.49 51.98 52.66 136,028 +1.13(+2.19%)
Dec 22, 2021 50.28 51.60 49.51 51.54 126,983 +0.82(+1.61%)
Dec 21, 2021 49.11 50.82 47.55 50.72 167,691 +3.56(+7.55%)
Dec 20, 2021 46.29 47.85 46.00 47.16 171,643 -0.66(-1.38%)
Dec 17, 2021 47.37 49.77 47.21 47.82 113,396 -0.67(-1.38%)
Dec 16, 2021 54.43 54.57 47.85 48.49 317,083 -5.00(-9.36%)
Dec 15, 2021 49.39 53.60 48.18 53.49 357,178 +4.40(+8.95%)
Dec 14, 2021 48.16 49.67 47.50 49.10 130,010 -0.40(-0.81%)
Dec 13, 2021 53.50 53.50 49.37 49.49 148,988 -3.43(-6.48%)
Dec 10, 2021 54.15 54.76 51.88 52.92 110,419 +0.67(+1.28%)
Dec 09, 2021 54.81 55.84 52.17 52.26 146,752 -2.95(-5.34%)
Dec 08, 2021 55.64 55.64 54.33 55.21 163,143 -0.84(-1.49%)
Dec 07, 2021 53.21 56.23 53.21 56.04 170,933 +5.50(+10.89%)
Dec 06, 2021 50.44 50.89 46.70 50.54 229,345 -0.47(-0.92%)
Dec 03, 2021 53.64 54.26 49.71 51.01 165,205 -1.36(-2.59%)
Dec 02, 2021 51.15 53.25 50.52 52.37 137,312 +0.37(+0.71%)
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.