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, 2017
10.15
10.32
10.06
10.17
199,364
+0.16(+1.60%)
Nov 29, 2017
10.83
10.83
9.797
10.01
637,679
-0.86(-7.92%)
Nov 28, 2017
10.97
10.97
10.76
10.87
214,541
-0.03(-0.27%)
Nov 27, 2017
10.97
10.99
10.85
10.90
180,040
-0.21(-1.91%)
Nov 24, 2017
11.02
11.11
11.02
11.11
56,214
+0.17(+1.53%)
Nov 22, 2017
11.18
11.18
10.90
10.94
263,727
-0.13(-1.20%)
Nov 21, 2017
11.04
11.09
10.92
11.07
158,869
+0.20(+1.86%)
Nov 20, 2017
10.72
10.92
10.72
10.87
226,013
+0.26(+2.47%)
Nov 17, 2017
10.88
10.89
10.59
10.61
229,595
-0.19(-1.78%)
Nov 16, 2017
10.59
10.89
10.59
10.80
227,835
+0.35(+3.32%)
Nov 15, 2017
10.56
10.56
10.30
10.45
181,406
-0.21(-1.97%)
Nov 14, 2017
10.69
10.69
10.49
10.66
175,030
-0.03(-0.27%)
Nov 13, 2017
10.58
10.71
10.54
10.69
234,531
+0.04(+0.36%)
Nov 10, 2017
10.55
10.65
10.48
10.65
170,697
+0.18(+1.74%)
Nov 09, 2017
10.74
10.81
10.24
10.47
662,617
-0.40(-3.68%)
Nov 08, 2017
10.88
10.92
10.76
10.87
310,008
+0.05(+0.49%)
Nov 07, 2017
10.88
10.90
10.72
10.82
282,609
-0.04(-0.34%)
Nov 06, 2017
10.85
10.90
10.60
10.86
648,979
+0.25(+2.38%)
Nov 03, 2017
10.41
10.65
10.17
10.60
1,454,501
+0.38(+3.73%)
Nov 02, 2017
10.11
10.22
10.07
10.22
63,857
+0.09(+0.91%)
Nov 01, 2017
10.22
10.25
9.936
10.13
182,748
+0.03(+0.31%)
Oct 31, 2017
9.975
10.15
9.948
10.10
170,156
+0.24(+2.46%)
Oct 30, 2017
9.824
9.813
9.855
145,612
+0.03(+0.31%)
Oct 27, 2017
9.524
9.845
9.435
9.824
151,446
+0.56(+6.10%)
Oct 26, 2017
9.180
9.287
9.147
9.259
116,994
+0.13(+1.37%)
Oct 25, 2017
9.324
9.334
8.987
9.134
183,412
-0.24(-2.51%)
Oct 24, 2017
9.316
9.375
9.261
9.370
90,604
+0.13(+1.46%)
Oct 23, 2017
9.194
9.334
9.164
9.235
113,351
+0.14(+1.52%)
Oct 20, 2017
9.137
9.191
9.096
9.097
49,739
+0.08(+0.86%)
Oct 19, 2017
8.937
9.020
8.756
9.019
50,367
-0.05(-0.52%)
Oct 18, 2017
9.016
9.068
8.830
9.066
94,765
+0.08(+0.88%)
Oct 17, 2017
8.937
9.003
8.923
8.987
49,345
-0.04(-0.41%)
Oct 16, 2017
9.008
9.034
8.906
9.023
128,183
+0.09(+1.06%)
Oct 13, 2017
8.842
8.957
8.842
8.929
51,844
+0.12(+1.34%)
Oct 12, 2017
8.920
8.920
8.811
8.811
74,529
-0.07(-0.78%)
Oct 11, 2017
8.785
9.003
8.766
8.880
100,550
+0.07(+0.83%)
Oct 10, 2017
8.829
8.829
8.636
8.807
63,599
+0.10(+1.12%)
Oct 09, 2017
8.548
8.711
8.548
8.709
40,975
+0.15(+1.75%)
Oct 06, 2017
8.481
8.574
8.466
8.560
43,646
+0.08(+0.97%)
Oct 05, 2017
8.530
8.530
8.401
8.478
35,449
+0.06(+0.69%)
Oct 04, 2017
8.351
8.420
8.308
8.420
236,389
+0.01(+0.14%)
Oct 03, 2017
8.369
8.416
8.368
8.409
34,612
+0.05(+0.55%)
Oct 02, 2017
8.287
8.418
8.287
8.362
141,981
+0.11(+1.32%)
Sep 29, 2017
8.126
8.253
8.099
8.253
105,202
+0.15(+1.90%)
Sep 28, 2017
7.910
8.100
7.910
8.100
50,859
+0.14(+1.71%)
Sep 27, 2017
7.773
7.970
7.773
7.963
111,812
+0.32(+4.20%)
Sep 26, 2017
7.720
7.789
7.630
7.643
71,009
+0.02(+0.22%)
Sep 25, 2017
7.898
7.898
7.563
7.625
147,434
-0.28(-3.59%)
Sep 22, 2017
7.740
7.910
7.740
7.910
39,535
+0.08(+1.08%)
Sep 21, 2017
7.906
7.906
7.726
7.825
46,416
-0.08(-1.04%)
Sep 20, 2017
8.194
8.194
7.726
7.908
84,450
-0.20(-2.44%)
Sep 19, 2017
8.077
8.158
8.077
8.106
43,289
+0.05(+0.57%)
Sep 18, 2017
7.933
8.171
7.933
8.059
100,710
+0.22(+2.76%)
Sep 15, 2017
7.718
7.872
7.718
7.843
84,401
+0.25(+3.24%)
Sep 14, 2017
7.528
7.650
7.523
7.597
47,917
+0.09(+1.15%)
Sep 13, 2017
7.475
7.528
7.459
7.511
49,333
+0.07(+0.89%)
Sep 12, 2017
7.451
7.510
7.434
7.445
53,469
+0.06(+0.75%)
Sep 11, 2017
7.218
7.426
7.218
7.389
62,651
+0.28(+3.97%)
Sep 08, 2017
7.231
7.231
7.107
7.107
30,759
-0.19(-2.62%)
Sep 07, 2017
7.357
7.357
7.277
7.298
54,897
-0.01(-0.09%)
Sep 06, 2017
7.292
7.340
7.232
7.305
63,463
+0.10(+1.34%)
Sep 05, 2017
7.336
7.390
7.149
7.208
132,023
-0.24(-3.17%)
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
.