Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Semiconductors 2X ETF
(NY:
USD
)
117.36
-2.39 (-2.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
1.195
1.197
1.166
1.191
7,421,100
-0.00(-0.20%)
Feb 25, 2010
1.168
1.199
1.142
1.194
10,239,747
-0.01(-1.02%)
Feb 24, 2010
1.171
1.220
1.171
1.206
9,483,068
+0.04(+3.51%)
Feb 23, 2010
1.207
1.223
1.151
1.165
16,244,827
-0.06(-4.91%)
Feb 22, 2010
1.248
1.248
1.214
1.225
10,330,989
-0.00(-0.16%)
Feb 19, 2010
1.211
1.245
1.202
1.227
9,485,347
+0.00(+0.38%)
Feb 18, 2010
1.198
1.227
1.189
1.223
6,183,034
+0.00(+0.32%)
Feb 17, 2010
1.236
1.236
1.191
1.219
11,271,204
+0.00(+0.39%)
Feb 16, 2010
1.177
1.222
1.177
1.214
10,533,757
+0.04(+3.70%)
Feb 12, 2010
1.121
1.171
1.171
1.171
14,655,720
+0.03(+2.39%)
Feb 11, 2010
1.092
1.153
1.081
1.143
11,273,381
+0.05(+4.16%)
Feb 10, 2010
1.098
1.109
1.066
1.098
9,290,902
+0.01(+0.90%)
Feb 09, 2010
1.100
1.111
1.068
1.088
15,327,404
+0.03(+2.61%)
Feb 08, 2010
1.077
1.105
1.046
1.060
10,303,845
-0.01(-0.88%)
Feb 05, 2010
1.031
1.075
1.013
1.070
18,423,902
+0.04(+4.26%)
Feb 04, 2010
1.089
1.091
1.020
1.026
14,061,527
-0.09(-7.76%)
Feb 03, 2010
1.117
1.127
1.093
1.112
7,903,820
-0.00(-0.42%)
Feb 02, 2010
1.093
1.127
1.074
1.117
9,633,005
+0.03(+2.95%)
Feb 01, 2010
1.058
1.093
1.045
1.085
12,420,563
+0.05(+4.51%)
Jan 29, 2010
1.126
1.139
1.019
1.038
19,711,060
-0.07(-6.51%)
Jan 28, 2010
1.178
1.191
1.076
1.110
18,351,660
-0.05(-4.60%)
Jan 27, 2010
1.124
1.171
1.118
1.164
12,434,110
+0.03(+2.55%)
Jan 26, 2010
1.136
1.171
1.133
1.135
8,900,271
-0.02(-1.99%)
Jan 25, 2010
1.141
1.174
1.141
1.158
12,497,414
+0.03(+2.63%)
Jan 22, 2010
1.210
1.222
1.114
1.128
22,198,486
-0.11(-9.12%)
Jan 21, 2010
1.270
1.295
1.223
1.241
12,435,749
-0.02(-1.40%)
Jan 20, 2010
1.255
1.262
1.228
1.259
8,200,314
-0.00(-0.09%)
Jan 19, 2010
1.211
1.268
1.211
1.260
8,880,808
+0.03(+2.44%)
Jan 15, 2010
1.309
1.230
1.230
1.230
12,476,440
-0.08(-6.11%)
Jan 14, 2010
1.306
1.319
1.282
1.310
10,575,730
+0.01(+0.84%)
Jan 13, 2010
1.282
1.310
1.234
1.299
11,712,540
+0.03(+2.37%)
Jan 12, 2010
1.332
1.332
1.244
1.269
11,652,386
-0.08(-5.91%)
Jan 11, 2010
1.367
1.375
1.326
1.349
13,987,596
+0.00(+0.00%)
Jan 08, 2010
1.318
1.352
1.300
1.349
7,540,845
+0.03(+2.55%)
Jan 07, 2010
1.325
1.334
1.294
1.315
7,611,294
-0.02(-1.58%)
Jan 06, 2010
1.343
1.356
1.328
1.336
8,282,620
-0.01(-0.58%)
Jan 05, 2010
1.352
1.364
1.324
1.344
5,784,080
-0.01(-0.38%)
Jan 04, 2010
1.336
1.366
1.328
1.349
7,115,079
+0.04(+3.32%)
Dec 31, 2009
1.328
1.306
1.306
1.306
4,225,395
-0.02(-1.14%)
Dec 30, 2009
1.265
1.321
1.259
1.321
5,524,000
+0.04(+2.78%)
Dec 29, 2009
1.278
1.294
1.270
1.285
3,190,096
-0.00(-0.33%)
Dec 28, 2009
1.296
1.323
1.274
1.289
4,401,428
-0.02(-1.52%)
Dec 24, 2009
1.284
1.309
1.284
1.309
3,159,853
+0.03(+2.73%)
Dec 23, 2009
1.263
1.289
1.262
1.275
4,128,467
+0.01(+0.46%)
Dec 22, 2009
1.271
1.286
1.264
1.269
6,614,101
+0.00(+0.37%)
Dec 21, 2009
1.224
1.266
1.224
1.264
7,999,646
+0.06(+4.79%)
Dec 18, 2009
1.183
1.209
1.170
1.206
3,634,890
+0.04(+3.66%)
Dec 17, 2009
1.190
1.195
1.162
1.164
4,604,426
-0.04(-3.15%)
Dec 16, 2009
1.187
1.221
1.187
1.202
4,038,914
+0.01(+1.22%)
Dec 15, 2009
1.198
1.217
1.180
1.187
2,469,167
-0.02(-1.49%)
Dec 14, 2009
1.203
1.209
1.200
1.205
3,396,475
+0.03(+2.22%)
Dec 11, 2009
1.211
1.211
1.166
1.179
3,867,082
-0.02(-1.60%)
Dec 10, 2009
1.204
1.219
1.189
1.198
3,769,897
-0.00(-0.16%)
Dec 09, 2009
1.171
1.200
1.165
1.200
3,653,097
+0.01(+0.69%)
Dec 08, 2009
1.202
1.207
1.171
1.192
6,879,174
-0.02(-1.58%)
Dec 07, 2009
1.185
1.233
1.185
1.211
7,931,298
+0.00(+0.26%)
Dec 04, 2009
1.191
1.221
1.163
1.208
17,314,928
+0.06(+4.78%)
Dec 03, 2009
1.137
1.179
1.133
1.153
9,521,711
+0.02(+2.04%)
Dec 02, 2009
1.111
1.146
1.109
1.130
5,487,662
+0.03(+2.30%)
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
.