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
UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2015
3.480
3.480
3.371
3.371
844,486
-0.17(-4.91%)
Jan 29, 2015
3.480
3.545
3.429
3.545
147,999
+0.07(+2.14%)
Jan 28, 2015
3.607
3.640
3.471
3.471
201,527
-0.06(-1.78%)
Jan 27, 2015
3.642
3.642
3.478
3.534
270,057
-0.20(-5.32%)
Jan 26, 2015
3.730
3.733
3.681
3.733
192,356
-0.03(-0.73%)
Jan 23, 2015
3.784
3.819
3.606
3.760
733,468
-0.03(-0.71%)
Jan 22, 2015
3.784
3.812
3.622
3.787
256,899
+0.06(+1.54%)
Jan 21, 2015
3.621
3.766
3.594
3.730
534,482
+0.10(+2.79%)
Jan 20, 2015
3.612
3.652
3.547
3.628
300,359
+0.01(+0.22%)
Jan 16, 2015
3.491
3.628
3.454
3.620
192,630
+0.10(+2.98%)
Jan 15, 2015
3.596
3.652
3.514
3.516
138,729
-0.06(-1.78%)
Jan 14, 2015
3.612
3.639
3.515
3.579
272,299
-0.06(-1.57%)
Jan 13, 2015
3.732
3.848
3.591
3.636
323,460
-0.05(-1.38%)
Jan 12, 2015
3.783
3.783
3.646
3.687
187,946
-0.10(-2.65%)
Jan 09, 2015
3.809
3.834
3.693
3.788
218,871
+0.00(+0.05%)
Jan 08, 2015
3.641
3.795
3.641
3.786
339,284
+0.22(+6.20%)
Jan 07, 2015
3.522
3.604
3.522
3.565
238,184
+0.06(+1.80%)
Jan 06, 2015
3.663
3.663
3.484
3.502
665,262
-0.17(-4.61%)
Jan 05, 2015
3.782
3.782
3.655
3.671
730,726
-0.12(-3.14%)
Jan 02, 2015
3.787
3.889
3.735
3.791
445,418
+0.02(+0.47%)
Dec 31, 2014
3.831
3.773
3.773
3.773
159,487
-0.07(-1.92%)
Dec 30, 2014
3.909
3.909
3.845
3.847
161,007
-0.08(-2.04%)
Dec 29, 2014
3.937
3.937
3.885
3.927
117,048
-0.03(-0.66%)
Dec 26, 2014
4.013
4.013
3.935
3.953
98,682
-0.01(-0.24%)
Dec 24, 2014
3.913
3.963
3.963
3.963
87,219
+0.03(+0.70%)
Dec 23, 2014
3.996
4.001
3.935
3.935
471,235
+0.01(+0.20%)
Dec 22, 2014
3.828
3.932
3.828
3.927
303,948
+0.15(+3.84%)
Dec 19, 2014
3.878
3.878
3.761
3.782
245,700
-0.06(-1.62%)
Dec 18, 2014
3.859
3.859
3.780
3.844
171,133
+0.15(+3.95%)
Dec 17, 2014
3.556
3.698
3.526
3.698
278,148
+0.11(+2.95%)
Dec 16, 2014
3.592
3.715
3.552
3.592
169,630
-0.03(-0.87%)
Dec 15, 2014
3.704
3.786
3.599
3.623
431,191
-0.07(-1.77%)
Dec 12, 2014
3.753
3.791
3.672
3.689
328,836
-0.13(-3.49%)
Dec 11, 2014
3.867
3.885
3.721
3.822
224,302
+0.08(+2.09%)
Dec 10, 2014
3.848
3.888
3.728
3.744
220,118
-0.13(-3.28%)
Dec 09, 2014
3.836
3.897
3.726
3.871
478,747
-0.03(-0.65%)
Dec 08, 2014
4.011
4.027
3.847
3.896
451,862
-0.13(-3.24%)
Dec 05, 2014
3.978
4.027
3.978
4.027
360,106
+0.07(+1.81%)
Dec 04, 2014
3.939
3.976
3.911
3.955
215,357
+0.02(+0.49%)
Dec 03, 2014
3.870
3.953
3.863
3.936
334,223
+0.12(+3.08%)
Dec 02, 2014
3.751
3.822
3.737
3.818
138,811
+0.07(+1.79%)
Dec 01, 2014
3.813
3.837
3.719
3.751
324,602
-0.06(-1.67%)
Nov 28, 2014
3.777
3.851
3.777
3.815
220,393
+0.02(+0.61%)
Nov 26, 2014
3.652
3.792
3.792
3.792
260,583
+0.16(+4.33%)
Nov 25, 2014
3.664
3.664
3.612
3.635
429,812
+0.02(+0.66%)
Nov 24, 2014
3.580
3.641
3.554
3.611
247,028
+0.08(+2.25%)
Nov 21, 2014
3.577
3.590
3.500
3.531
269,178
+0.02(+0.60%)
Nov 20, 2014
3.369
3.513
3.316
3.510
146,778
+0.13(+3.81%)
Nov 19, 2014
3.388
3.423
3.342
3.381
226,206
-0.05(-1.51%)
Nov 18, 2014
3.329
3.450
3.327
3.433
151,840
+0.12(+3.71%)
Nov 17, 2014
3.311
3.313
3.244
3.310
38,661
-0.01(-0.35%)
Nov 14, 2014
3.250
3.325
3.223
3.322
403,053
+0.05(+1.51%)
Nov 13, 2014
3.293
3.319
3.257
3.273
116,310
+0.02(+0.48%)
Nov 12, 2014
3.234
3.257
3.216
3.257
76,646
+0.01(+0.37%)
Nov 11, 2014
3.265
3.265
3.243
3.245
137,608
-0.01(-0.36%)
Nov 10, 2014
3.224
3.273
3.216
3.257
1,158,595
+0.01(+0.39%)
Nov 07, 2014
3.327
3.334
3.209
3.244
238,459
-0.06(-1.86%)
Nov 06, 2014
3.329
3.351
3.265
3.306
171,885
+0.01(+0.39%)
Nov 05, 2014
3.309
3.309
3.265
3.293
206,136
+0.01(+0.23%)
Nov 04, 2014
3.249
3.330
3.249
3.285
711,193
-0.01(-0.23%)
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
.