Ultra Semiconductors 2X ETF (NY: USD )

110.63 +1.98 (+1.82%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.91 19.68 18.31 18.92 162,194 -0.45(-2.32%)
Jun 29, 2022 19.78 19.81 18.86 19.37 209,202 -0.92(-4.52%)
Jun 28, 2022 21.71 22.17 20.28 20.29 129,664 -1.19(-5.52%)
Jun 27, 2022 21.97 22.08 21.11 21.47 106,128 -0.08(-0.37%)
Jun 24, 2022 20.52 21.60 20.45 21.55 184,781 +1.69(+8.53%)
Jun 23, 2022 20.44 20.47 19.24 19.86 145,230 -0.25(-1.24%)
Jun 22, 2022 19.92 20.74 19.84 20.11 133,268 -0.47(-2.28%)
Jun 21, 2022 20.31 21.21 20.31 20.58 181,084 +1.14(+5.85%)
Jun 17, 2022 19.37 19.69 18.55 19.44 127,900 +0.34(+1.77%)
Jun 16, 2022 20.46 20.46 18.69 19.10 400,211 -2.68(-12.31%)
Jun 15, 2022 21.46 22.50 20.72 21.78 206,051 +0.89(+4.25%)
Jun 14, 2022 20.98 21.28 20.41 20.89 153,679 +0.21(+1.01%)
Jun 13, 2022 21.71 22.16 20.51 20.69 369,891 -2.69(-11.51%)
Jun 10, 2022 24.48 24.87 23.27 23.38 205,860 -1.98(-7.82%)
Jun 09, 2022 26.36 27.32 25.35 25.36 152,546 -1.43(-5.32%)
Jun 08, 2022 27.75 28.06 26.52 26.79 166,555 -1.33(-4.72%)
Jun 07, 2022 26.93 28.23 26.47 28.11 135,377 +0.52(+1.88%)
Jun 06, 2022 28.71 28.91 27.25 27.59 110,270 -0.08(-0.29%)
Jun 03, 2022 28.28 28.67 27.32 27.67 190,495 -1.86(-6.31%)
Jun 02, 2022 27.26 29.56 27.12 29.54 203,211 +2.19(+8.02%)
Jun 01, 2022 28.54 28.93 26.69 27.34 158,164 -0.87(-3.07%)
May 31, 2022 28.47 28.86 27.35 28.21 197,581 -0.30(-1.05%)
May 27, 2022 26.95 28.62 26.95 28.51 229,663 +2.23(+8.50%)
May 26, 2022 23.62 26.60 23.42 26.28 347,632 +1.98(+8.17%)
May 25, 2022 22.83 24.68 22.83 24.29 147,024 +1.15(+4.95%)
May 24, 2022 23.68 23.78 22.51 23.15 152,277 -1.27(-5.19%)
May 23, 2022 23.76 24.47 23.36 24.41 164,231 +0.20(+0.82%)
May 20, 2022 25.32 25.32 21.96 24.21 312,968 -0.42(-1.70%)
May 19, 2022 24.61 25.89 24.12 24.63 260,837 -0.23(-0.92%)
May 18, 2022 26.82 27.67 24.64 24.86 193,503 -2.95(-10.61%)
May 17, 2022 26.70 27.93 26.46 27.81 267,048 +2.57(+10.19%)
May 16, 2022 25.60 26.19 25.10 25.24 189,358 -0.85(-3.25%)
May 13, 2022 24.46 26.45 24.17 26.09 385,050 +2.58(+10.98%)
May 12, 2022 22.94 24.12 22.23 23.51 486,667 -0.01(-0.04%)
May 11, 2022 24.73 25.88 23.43 23.52 228,416 -1.75(-6.94%)
May 10, 2022 25.53 26.18 24.20 25.27 361,036 +1.16(+4.80%)
May 09, 2022 25.94 26.42 23.79 24.11 546,934 -2.97(-10.97%)
May 06, 2022 27.05 28.43 26.06 27.09 208,071 -0.47(-1.70%)
May 05, 2022 29.55 29.61 26.68 27.55 266,921 -3.07(-10.03%)
May 04, 2022 28.89 30.72 27.05 30.62 288,738 +2.27(+8.02%)
May 03, 2022 27.81 28.84 27.39 28.35 404,525 +0.34(+1.21%)
May 02, 2022 26.11 28.06 25.85 28.01 247,567 +2.03(+7.83%)
Apr 29, 2022 27.88 29.01 25.90 25.98 186,793 -2.80(-9.73%)
Apr 28, 2022 26.92 29.33 26.27 28.78 282,523 +2.92(+11.30%)
Apr 27, 2022 25.51 27.08 25.44 25.86 308,854 -0.24(-0.92%)
Apr 26, 2022 28.02 28.11 26.10 26.10 256,345 -2.56(-8.94%)
Apr 25, 2022 27.35 28.71 27.12 28.66 266,963 +0.98(+3.53%)
Apr 22, 2022 29.06 29.45 27.63 27.68 281,548 -1.36(-4.67%)
Apr 21, 2022 31.81 32.74 28.76 29.04 293,427 -2.10(-6.75%)
Apr 20, 2022 32.58 33.21 30.89 31.14 334,519 -0.69(-2.16%)
Apr 19, 2022 30.34 31.95 29.87 31.83 216,561 +1.29(+4.21%)
Apr 18, 2022 29.18 31.10 29.18 30.54 182,887 +1.14(+3.86%)
Apr 14, 2022 31.73 31.83 29.36 29.41 226,137 -1.95(-6.23%)
Apr 13, 2022 30.34 31.71 30.01 31.36 280,060 +1.36(+4.52%)
Apr 12, 2022 31.57 32.05 29.69 30.01 412,659 -0.35(-1.15%)
Apr 11, 2022 30.90 31.25 30.29 30.35 357,530 -1.72(-5.38%)
Apr 08, 2022 33.45 33.45 32.01 32.08 252,958 -1.94(-5.71%)
Apr 07, 2022 33.93 34.70 32.54 34.02 211,353 +0.01(+0.03%)
Apr 06, 2022 34.55 35.23 33.26 34.01 340,380 -2.18(-6.03%)
Apr 05, 2022 39.21 39.22 36.02 36.20 330,235 -3.53(-8.88%)
Apr 04, 2022 38.40 39.83 38.18 39.73 181,753 +1.53(+3.99%)
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.