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
)
89.20
-1.95 (-2.14%)
Streaming Delayed Price
Updated: 1:02 PM EDT, Apr 30, 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 (%)
Apr 28, 2017
6.460
6.460
6.186
6.249
145,086
-0.24(-3.66%)
Apr 27, 2017
6.425
6.490
6.425
6.486
23,051
+0.14(+2.19%)
Apr 26, 2017
6.412
6.416
6.347
6.347
82,276
-0.07(-1.13%)
Apr 25, 2017
6.371
6.422
6.351
6.419
74,760
+0.11(+1.71%)
Apr 24, 2017
6.330
6.333
6.257
6.311
57,315
+0.18(+2.92%)
Apr 21, 2017
6.146
6.150
6.077
6.132
30,641
-0.03(-0.48%)
Apr 20, 2017
6.083
6.167
6.055
6.162
68,157
+0.14(+2.26%)
Apr 19, 2017
6.003
6.075
6.003
6.026
57,228
+0.10(+1.70%)
Apr 18, 2017
5.824
5.925
5.824
5.925
30,924
+0.05(+0.84%)
Apr 17, 2017
5.847
5.876
5.730
5.876
127,505
-0.05(-0.81%)
Apr 13, 2017
5.825
5.923
5.803
5.923
33,031
+0.07(+1.27%)
Apr 12, 2017
6.043
6.043
5.811
5.849
185,091
-0.18(-2.95%)
Apr 11, 2017
6.091
6.091
5.917
6.027
154,721
-0.11(-1.74%)
Apr 10, 2017
6.209
6.225
6.088
6.133
78,272
-0.08(-1.22%)
Apr 07, 2017
6.152
6.268
6.152
6.209
29,162
+0.05(+0.79%)
Apr 06, 2017
6.156
6.169
6.098
6.160
21,745
-0.02(-0.36%)
Apr 05, 2017
6.293
6.345
6.183
6.183
28,916
-0.04(-0.68%)
Apr 04, 2017
6.274
6.302
6.195
6.225
261,441
-0.07(-1.04%)
Apr 03, 2017
6.376
6.409
6.251
6.291
72,457
-0.11(-1.78%)
Mar 31, 2017
6.382
6.415
6.370
6.405
334,120
+0.04(+0.59%)
Mar 30, 2017
6.373
6.392
6.363
6.367
38,267
+0.06(+1.02%)
Mar 29, 2017
6.352
6.352
6.251
6.303
15,782
-0.02(-0.35%)
Mar 28, 2017
6.319
6.358
6.297
6.325
28,509
+0.05(+0.73%)
Mar 27, 2017
6.248
6.282
6.102
6.279
30,542
+0.02(+0.32%)
Mar 24, 2017
6.311
6.403
5.887
6.259
36,998
+0.07(+1.10%)
Mar 23, 2017
6.205
6.224
6.191
6.191
11,987
-0.02(-0.34%)
Mar 22, 2017
6.116
6.212
6.064
6.212
56,292
+0.09(+1.48%)
Mar 21, 2017
6.438
6.438
6.122
6.122
72,688
-0.23(-3.67%)
Mar 20, 2017
6.367
6.415
6.355
6.355
55,734
+0.06(+0.98%)
Mar 17, 2017
6.294
6.294
6.255
6.293
16,534
+0.06(+0.93%)
Mar 16, 2017
6.283
6.322
6.234
6.235
25,122
+0.04(+0.59%)
Mar 15, 2017
6.330
6.330
6.138
6.198
30,403
+0.01(+0.09%)
Mar 14, 2017
6.228
6.231
6.110
6.193
83,953
-0.04(-0.61%)
Mar 13, 2017
6.236
6.263
6.218
6.231
36,436
-0.01(-0.08%)
Mar 10, 2017
6.159
6.260
6.159
6.236
120,069
+0.15(+2.52%)
Mar 09, 2017
6.054
6.097
6.054
6.083
58,757
+0.02(+0.29%)
Mar 08, 2017
6.099
6.139
6.065
6.065
19,902
+0.00(+0.05%)
Mar 07, 2017
6.035
6.079
6.020
6.062
23,295
+0.11(+1.82%)
Mar 06, 2017
6.024
6.024
5.893
5.954
28,404
-0.06(-1.00%)
Mar 03, 2017
5.984
6.026
5.950
6.014
37,633
+0.01(+0.22%)
Mar 02, 2017
6.139
6.139
6.001
6.001
35,573
-0.09(-1.53%)
Mar 01, 2017
6.011
6.094
5.957
6.094
57,425
+0.18(+2.96%)
Feb 28, 2017
6.018
6.022
5.916
5.919
50,823
-0.11(-1.84%)
Feb 27, 2017
5.997
6.065
5.997
6.030
19,865
+0.06(+0.99%)
Feb 24, 2017
5.819
5.992
5.763
5.971
56,104
+0.00(+0.07%)
Feb 23, 2017
6.096
6.096
5.912
5.966
74,317
-0.15(-2.49%)
Feb 22, 2017
6.172
6.172
6.078
6.119
66,247
-0.03(-0.51%)
Feb 21, 2017
6.076
6.150
6.076
6.150
96,144
+0.17(+2.81%)
Feb 17, 2017
5.982
5.982
5.982
0
+0.05(+0.84%)
Feb 16, 2017
5.924
5.932
5.872
5.932
68,221
+0.05(+0.82%)
Feb 15, 2017
5.787
5.884
5.787
5.884
13,819
+0.06(+1.09%)
Feb 14, 2017
5.835
5.835
5.751
5.821
55,586
-0.01(-0.19%)
Feb 13, 2017
5.866
5.866
5.810
5.832
29,391
+0.05(+0.79%)
Feb 10, 2017
5.890
5.890
5.674
5.786
72,318
-0.06(-0.95%)
Feb 09, 2017
5.916
5.916
5.835
5.842
30,180
-0.07(-1.26%)
Feb 08, 2017
5.921
5.984
5.915
5.916
39,817
-0.00(-0.08%)
Feb 07, 2017
5.916
5.954
5.878
5.921
59,362
+0.06(+0.95%)
Feb 06, 2017
5.881
5.881
5.851
5.865
27,676
+0.01(+0.13%)
Feb 03, 2017
5.876
5.877
5.834
5.857
113,135
+0.05(+0.86%)
Feb 02, 2017
5.790
5.818
5.787
5.807
14,670
-0.02(-0.28%)
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
.