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 31, 2007
3.340
3.392
3.320
3.385
279,132
+0.12(+3.83%)
Aug 30, 2007
3.218
3.325
3.218
3.260
450,708
+0.01(+0.42%)
Aug 29, 2007
3.132
3.251
3.116
3.247
179,259
+0.21(+6.81%)
Aug 28, 2007
3.152
3.154
3.036
3.040
258,645
-0.17(-5.15%)
Aug 27, 2007
3.231
3.231
3.194
3.205
207,428
-0.06(-1.89%)
Aug 24, 2007
3.158
3.271
3.158
3.267
425,100
+0.08(+2.42%)
Aug 23, 2007
3.228
3.233
3.152
3.189
279,132
-0.02(-0.77%)
Aug 22, 2007
3.206
3.226
3.171
3.214
161,333
+0.07(+2.12%)
Aug 21, 2007
3.125
3.179
3.125
3.147
443,026
+0.00(+0.12%)
Aug 20, 2007
3.114
3.178
3.077
3.143
335,470
+0.07(+2.25%)
Aug 17, 2007
3.319
3.319
2.968
3.074
2,112,697
+0.15(+4.96%)
Aug 16, 2007
2.968
2.985
2.749
2.929
4,612,083
-0.04(-1.32%)
Aug 15, 2007
3.053
3.112
2.968
2.968
1,413,586
-0.15(-4.86%)
Aug 14, 2007
3.221
3.253
3.116
3.119
1,918,073
-0.11(-3.29%)
Aug 13, 2007
3.241
3.271
3.220
3.225
998,729
-0.01(-0.18%)
Aug 10, 2007
3.122
3.258
3.112
3.231
542,899
-0.02(-0.55%)
Aug 09, 2007
3.263
3.370
3.202
3.249
1,613,332
-0.07(-2.06%)
Aug 08, 2007
3.256
3.387
3.241
3.318
1,049,946
+0.11(+3.36%)
Aug 07, 2007
3.170
3.241
3.085
3.210
1,400,782
+0.03(+0.80%)
Aug 06, 2007
3.157
3.184
3.085
3.184
709,354
+0.01(+0.41%)
Aug 03, 2007
3.198
3.291
3.165
3.172
355,957
-0.12(-3.64%)
Aug 02, 2007
3.255
3.298
3.193
3.291
483,999
+0.03(+0.87%)
Aug 01, 2007
3.237
3.280
3.101
3.263
857,883
+0.01(+0.44%)
Jul 31, 2007
3.413
3.421
3.234
3.249
1,065,311
-0.09(-2.61%)
Jul 30, 2007
3.268
3.386
3.254
3.336
944,952
+0.10(+3.02%)
Jul 27, 2007
3.318
3.368
3.230
3.238
637,650
-0.10(-2.96%)
Jul 26, 2007
3.407
3.486
3.224
3.337
1,710,645
-0.13(-3.76%)
Jul 25, 2007
3.527
3.530
3.432
3.467
996,169
+0.01(+0.35%)
Jul 24, 2007
3.486
3.563
3.438
3.455
1,436,634
-0.13(-3.72%)
Jul 23, 2007
3.618
3.661
3.587
3.589
314,984
+0.01(+0.33%)
Jul 20, 2007
3.707
3.707
3.573
3.577
788,740
-0.13(-3.53%)
Jul 19, 2007
3.696
3.712
3.653
3.708
553,142
+0.06(+1.62%)
Jul 18, 2007
3.687
3.687
3.580
3.649
1,334,200
-0.19(-4.86%)
Jul 17, 2007
3.741
3.914
3.741
3.835
1,088,359
+0.14(+3.82%)
Jul 16, 2007
3.694
3.728
3.676
3.694
427,661
-0.00(-0.06%)
Jul 13, 2007
3.711
3.718
3.656
3.696
317,544
-0.01(-0.33%)
Jul 12, 2007
3.509
3.709
3.484
3.709
1,096,042
+0.25(+7.24%)
Jul 11, 2007
3.487
3.487
3.426
3.458
379,005
-0.03(-0.95%)
Jul 10, 2007
3.486
3.548
3.479
3.491
476,317
-0.04(-1.05%)
Jul 09, 2007
3.500
3.540
3.482
3.529
473,756
+0.06(+1.66%)
Jul 06, 2007
3.443
3.484
3.423
3.471
148,529
+0.05(+1.46%)
Jul 05, 2007
3.397
3.421
3.375
3.421
163,894
+0.02(+0.57%)
Jul 03, 2007
3.391
3.404
3.381
3.401
276,571
+0.04(+1.16%)
Jul 02, 2007
3.329
3.367
3.291
3.362
522,412
+0.08(+2.50%)
Jun 29, 2007
3.343
3.357
3.262
3.280
314,984
-0.05(-1.36%)
Jun 28, 2007
3.352
3.374
3.315
3.325
366,200
-0.02(-0.57%)
Jun 27, 2007
3.173
3.347
3.173
3.345
560,825
+0.14(+4.39%)
Jun 26, 2007
3.261
3.261
3.192
3.204
148,529
-0.05(-1.64%)
Jun 25, 2007
3.342
3.356
3.230
3.258
824,592
-0.08(-2.47%)
Jun 22, 2007
3.414
3.417
3.314
3.340
642,772
-0.10(-2.85%)
Jun 21, 2007
3.318
3.438
3.318
3.438
527,534
+0.17(+5.32%)
Jun 20, 2007
3.324
3.346
3.264
3.264
386,687
-0.03(-1.04%)
Jun 19, 2007
3.300
3.316
3.265
3.299
163,894
-0.05(-1.62%)
Jun 18, 2007
3.349
3.363
3.298
3.353
414,857
+0.01(+0.23%)
Jun 15, 2007
3.329
3.351
3.288
3.345
545,460
+0.14(+4.43%)
Jun 14, 2007
3.124
3.235
3.124
3.203
194,624
+0.11(+3.46%)
Jun 13, 2007
3.067
3.098
3.039
3.096
169,015
+0.09(+3.05%)
Jun 12, 2007
2.976
3.037
2.972
3.004
197,185
-0.02(-0.65%)
Jun 11, 2007
3.046
3.053
3.022
3.024
176,698
-0.02(-0.55%)
Jun 08, 2007
2.937
3.041
2.911
3.041
658,137
+0.16(+5.37%)
Jun 07, 2007
2.967
2.967
2.886
2.886
320,105
-0.12(-4.04%)
Jun 06, 2007
3.048
3.048
2.981
3.007
248,402
-0.06(-1.97%)
Jun 05, 2007
3.095
3.095
3.030
3.068
174,137
-0.05(-1.49%)
Jun 04, 2007
3.091
3.144
3.091
3.114
248,402
-0.01(-0.36%)
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
.