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: 8:00 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 (%)
Nov 30, 2007
2.999
3.010
2.847
2.864
729,841
-0.07(-2.36%)
Nov 29, 2007
2.924
2.947
2.883
2.933
393,089
+0.04(+1.24%)
Nov 28, 2007
2.801
2.937
2.776
2.897
2,491,703
+0.20(+7.43%)
Nov 27, 2007
2.641
2.698
2.590
2.696
522,412
+0.10(+3.91%)
Nov 26, 2007
2.630
2.759
2.589
2.595
463,513
-0.12(-4.28%)
Nov 23, 2007
2.677
2.730
2.643
2.711
215,111
+0.04(+1.61%)
Nov 21, 2007
2.674
2.761
2.585
2.668
1,884,782
-0.08(-2.78%)
Nov 20, 2007
2.815
2.858
2.662
2.744
1,533,946
-0.05(-1.65%)
Nov 19, 2007
2.851
2.897
2.777
2.790
1,649,184
-0.11(-3.94%)
Nov 16, 2007
2.926
2.926
2.845
2.905
1,011,534
+0.01(+0.51%)
Nov 15, 2007
2.917
2.968
2.847
2.890
307,301
-0.03(-1.15%)
Nov 14, 2007
3.031
3.031
2.924
2.924
468,634
-0.07(-2.35%)
Nov 13, 2007
2.886
2.996
2.886
2.994
212,550
+0.15(+5.17%)
Nov 12, 2007
2.929
2.978
2.847
2.847
863,005
-0.10(-3.43%)
Nov 09, 2007
2.988
3.037
2.948
2.948
1,749,057
-0.11(-3.69%)
Nov 08, 2007
3.182
3.182
2.940
3.061
2,309,882
-0.10(-3.23%)
Nov 07, 2007
3.263
3.305
3.157
3.163
443,026
-0.15(-4.39%)
Nov 06, 2007
3.242
3.318
3.238
3.308
916,782
+0.11(+3.43%)
Nov 05, 2007
3.165
3.242
3.159
3.199
437,904
-0.01(-0.36%)
Nov 02, 2007
3.200
3.216
3.144
3.210
368,761
+0.05(+1.50%)
Nov 01, 2007
3.227
3.261
3.163
3.163
437,904
-0.11(-3.48%)
Oct 31, 2007
3.215
3.286
3.186
3.277
1,121,650
+0.09(+2.96%)
Oct 30, 2007
3.153
3.207
3.152
3.183
1,605,650
+0.01(+0.43%)
Oct 29, 2007
3.221
3.243
3.124
3.169
701,671
+0.07(+2.41%)
Oct 26, 2007
3.136
3.152
3.047
3.094
1,352,126
+0.00(+0.04%)
Oct 25, 2007
3.197
3.197
3.004
3.093
1,989,777
-0.11(-3.53%)
Oct 24, 2007
3.243
3.265
3.074
3.206
4,184,422
-0.19(-5.62%)
Oct 23, 2007
3.382
3.397
3.284
3.397
955,195
-0.02(-0.54%)
Oct 22, 2007
3.280
3.420
3.280
3.416
1,864,295
+0.09(+2.56%)
Oct 19, 2007
3.502
3.502
3.328
3.331
1,464,803
-0.21(-6.03%)
Oct 18, 2007
3.512
3.555
3.459
3.544
389,248
+0.01(+0.41%)
Oct 17, 2007
3.564
3.564
3.463
3.530
1,272,740
+0.17(+5.13%)
Oct 16, 2007
3.361
3.422
3.340
3.357
693,989
-0.05(-1.38%)
Oct 15, 2007
3.412
3.434
3.367
3.404
583,872
+0.04(+1.24%)
Oct 12, 2007
3.359
3.397
3.352
3.363
501,925
+0.04(+1.35%)
Oct 11, 2007
3.475
3.504
3.267
3.318
1,062,751
-0.14(-4.13%)
Oct 10, 2007
3.461
3.470
3.407
3.461
338,031
-0.01(-0.23%)
Oct 09, 2007
3.491
3.491
3.397
3.468
1,067,872
-0.02(-0.64%)
Oct 08, 2007
3.459
3.514
3.459
3.491
760,571
+0.01(+0.26%)
Oct 05, 2007
3.480
3.514
3.428
3.482
2,563,406
+0.07(+1.93%)
Oct 04, 2007
3.424
3.424
3.368
3.416
355,957
-0.01(-0.32%)
Oct 03, 2007
3.563
3.563
3.385
3.427
906,539
-0.14(-3.88%)
Oct 02, 2007
3.589
3.600
3.534
3.565
1,190,793
-0.00(-0.02%)
Oct 01, 2007
3.497
3.596
3.497
3.566
263,767
+0.12(+3.61%)
Sep 28, 2007
3.475
3.499
3.439
3.441
307,301
-0.03(-0.74%)
Sep 27, 2007
3.490
3.509
3.461
3.467
430,222
+0.01(+0.18%)
Sep 26, 2007
3.518
3.554
3.436
3.461
852,761
+0.01(+0.32%)
Sep 25, 2007
3.387
3.463
3.387
3.450
373,883
+0.02(+0.61%)
Sep 24, 2007
3.468
3.504
3.409
3.429
460,952
-0.02(-0.64%)
Sep 21, 2007
3.448
3.491
3.448
3.451
307,301
+0.04(+1.12%)
Sep 20, 2007
3.393
3.444
3.380
3.413
512,169
+0.02(+0.48%)
Sep 19, 2007
3.390
3.459
3.365
3.397
1,065,311
+0.06(+1.86%)
Sep 18, 2007
3.227
3.363
3.207
3.334
1,933,438
+0.13(+4.15%)
Sep 17, 2007
3.182
3.202
3.161
3.202
250,962
-0.01(-0.38%)
Sep 14, 2007
3.183
3.245
3.181
3.214
1,923,195
-0.05(-1.51%)
Sep 13, 2007
3.308
3.308
3.258
3.263
632,528
-0.04(-1.19%)
Sep 12, 2007
3.362
3.412
3.283
3.303
962,878
-0.10(-2.94%)
Sep 11, 2007
3.339
3.438
3.325
3.403
1,239,449
+0.08(+2.55%)
Sep 10, 2007
3.413
3.429
3.278
3.318
770,814
-0.00(-0.09%)
Sep 07, 2007
3.341
3.361
3.259
3.321
4,327,829
-0.17(-4.99%)
Sep 06, 2007
3.460
3.502
3.415
3.496
555,703
+0.06(+1.70%)
Sep 05, 2007
3.464
3.474
3.396
3.437
476,317
-0.07(-2.06%)
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
.