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
)
104.27
+4.63 (+4.65%)
Official Closing Price
Updated: 6:30 PM EDT, May 20, 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 (%)
Aug 30, 2019
10.61
10.75
10.50
10.58
73,555
+0.15(+1.45%)
Aug 29, 2019
10.30
10.54
10.30
10.43
159,058
+0.45(+4.46%)
Aug 28, 2019
9.801
9.986
9.749
9.984
39,607
+0.09(+0.93%)
Aug 27, 2019
10.08
10.12
9.769
9.892
64,700
-0.05(-0.50%)
Aug 26, 2019
10.01
10.02
9.879
9.942
60,663
+0.20(+2.03%)
Aug 23, 2019
10.41
10.55
9.687
9.744
214,201
-0.94(-8.78%)
Aug 22, 2019
10.75
10.82
10.52
10.68
84,169
-0.04(-0.37%)
Aug 21, 2019
10.70
10.80
10.64
10.72
63,593
+0.23(+2.15%)
Aug 20, 2019
10.63
10.63
10.40
10.50
108,798
-0.12(-1.14%)
Aug 19, 2019
10.77
10.77
10.50
10.62
207,100
+0.42(+4.12%)
Aug 16, 2019
9.944
10.23
9.944
10.20
88,105
+0.51(+5.26%)
Aug 15, 2019
9.840
9.840
9.526
9.687
93,161
-0.07(-0.68%)
Aug 14, 2019
10.12
10.12
9.628
9.754
215,442
-0.60(-5.76%)
Aug 13, 2019
9.786
10.49
9.676
10.35
174,283
+0.56(+5.74%)
Aug 12, 2019
9.860
9.952
9.707
9.788
108,191
-0.21(-2.10%)
Aug 09, 2019
10.21
10.24
9.877
9.999
180,252
-0.36(-3.49%)
Aug 08, 2019
10.05
10.36
9.825
10.36
263,855
+0.48(+4.86%)
Aug 07, 2019
9.561
9.917
9.482
9.880
765,228
+0.13(+1.29%)
Aug 06, 2019
9.902
9.989
9.595
9.754
342,560
+0.13(+1.31%)
Aug 05, 2019
10.17
10.17
9.412
9.628
465,015
-0.86(-8.23%)
Aug 02, 2019
10.79
10.79
10.33
10.49
745,259
-0.32(-2.97%)
Aug 01, 2019
11.18
11.72
10.66
10.81
221,787
-0.45(-3.96%)
Jul 31, 2019
11.94
11.94
11.10
11.26
156,544
-0.73(-6.11%)
Jul 30, 2019
11.88
12.08
11.81
11.99
35,165
-0.11(-0.91%)
Jul 29, 2019
11.96
12.13
11.83
12.10
36,992
+0.09(+0.72%)
Jul 26, 2019
12.18
12.22
11.99
12.02
221,072
+0.00(+0.00%)
Jul 25, 2019
12.20
12.24
11.97
12.02
230,751
-0.41(-3.31%)
Jul 24, 2019
11.88
12.47
11.87
12.43
347,495
+0.69(+5.86%)
Jul 23, 2019
11.64
11.74
11.52
11.74
95,004
+0.26(+2.31%)
Jul 22, 2019
11.11
11.51
11.11
11.47
128,965
+0.44(+3.99%)
Jul 19, 2019
11.13
11.25
11.03
11.03
73,555
+0.00(+0.00%)
Jul 18, 2019
10.79
11.08
10.77
11.03
43,228
+0.22(+2.01%)
Jul 17, 2019
10.90
10.90
10.81
10.82
11,554
+0.05(+0.46%)
Jul 16, 2019
10.92
10.92
10.70
10.77
29,111
-0.23(-2.09%)
Jul 15, 2019
10.92
11.09
10.92
11.00
121,888
+0.13(+1.18%)
Jul 12, 2019
10.52
10.87
10.52
10.87
93,763
+0.44(+4.17%)
Jul 11, 2019
10.41
10.50
10.33
10.43
112,641
+0.11(+1.08%)
Jul 10, 2019
10.37
10.59
10.30
10.32
210,366
+0.13(+1.24%)
Jul 09, 2019
9.962
10.21
9.962
10.19
69,114
+0.12(+1.23%)
Jul 08, 2019
10.05
10.12
9.996
10.07
103,471
-0.15(-1.43%)
Jul 05, 2019
10.14
10.26
10.03
10.22
73,555
-0.15(-1.48%)
Jul 03, 2019
10.42
10.42
10.22
10.37
78,809
-0.07(-0.69%)
Jul 02, 2019
10.65
10.65
10.35
10.44
90,821
-0.21(-2.00%)
Jul 01, 2019
11.09
11.23
10.55
10.65
847,566
+0.43(+4.21%)
Jun 28, 2019
10.34
10.39
10.20
10.22
137,008
+0.04(+0.39%)
Jun 27, 2019
10.10
10.30
10.10
10.18
82,192
+0.21(+2.11%)
Jun 26, 2019
9.769
10.08
9.769
9.974
178,631
+0.62(+6.60%)
Jun 25, 2019
9.647
9.723
9.357
9.357
53,699
-0.25(-2.65%)
Jun 24, 2019
9.604
9.675
9.552
9.611
78,686
+0.04(+0.39%)
Jun 21, 2019
9.583
9.739
9.532
9.573
130,562
-0.09(-0.90%)
Jun 20, 2019
9.890
9.927
9.576
9.660
74,663
+0.13(+1.40%)
Jun 19, 2019
9.631
9.653
9.441
9.527
63,492
-0.00(-0.05%)
Jun 18, 2019
9.009
9.695
9.009
9.532
140,439
+0.73(+8.26%)
Jun 17, 2019
8.822
8.955
8.795
8.805
60,164
-0.07(-0.75%)
Jun 14, 2019
8.879
8.948
8.684
8.871
130,967
-0.43(-4.67%)
Jun 13, 2019
9.347
9.410
9.219
9.306
55,975
+0.11(+1.16%)
Jun 12, 2019
9.359
9.394
9.199
9.199
51,130
-0.44(-4.60%)
Jun 11, 2019
9.838
9.902
9.522
9.643
85,603
+0.07(+0.75%)
Jun 10, 2019
9.367
9.769
9.367
9.572
156,629
+0.45(+4.89%)
Jun 07, 2019
8.953
9.157
8.953
9.125
117,587
+0.23(+2.58%)
Jun 06, 2019
8.743
8.957
8.657
8.896
88,875
+0.23(+2.60%)
Jun 05, 2019
8.955
8.955
8.501
8.671
74,063
-0.10(-1.16%)
Jun 04, 2019
8.314
8.772
8.234
8.772
187,818
+0.71(+8.74%)
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
.