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
)
133.80
+9.99 (+8.07%)
Streaming Delayed Price
Updated: 2:26 PM EDT, Jun 5, 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 (%)
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%)
Sep 04, 2007
3.412
3.562
3.412
3.509
834,835
+0.12(+3.67%)
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%)
Jun 01, 2007
3.106
3.153
3.106
3.126
250,962
+0.05(+1.78%)
May 31, 2007
3.042
3.071
3.026
3.071
107,555
+0.08(+2.68%)
May 30, 2007
2.971
2.994
2.960
2.991
307,301
-0.04(-1.18%)
May 29, 2007
3.025
3.033
3.025
3.026
145,968
+0.04(+1.51%)
May 25, 2007
2.991
3.005
2.964
2.981
76,825
+0.05(+1.57%)
May 24, 2007
3.050
3.065
2.916
2.935
496,804
-0.14(-4.53%)
May 23, 2007
3.152
3.156
3.075
3.075
176,698
-0.10(-3.07%)
May 22, 2007
3.141
3.199
3.137
3.172
163,894
+0.06(+2.01%)
May 21, 2007
3.138
3.207
3.106
3.110
197,185
-0.02(-0.56%)
May 18, 2007
3.165
3.165
3.090
3.127
84,507
+0.02(+0.69%)
May 17, 2007
3.144
3.144
3.106
3.106
71,703
-0.04(-1.16%)
May 16, 2007
3.123
3.142
3.076
3.142
102,433
+0.01(+0.31%)
May 15, 2007
3.182
3.206
3.127
3.132
258,645
-0.07(-2.27%)
May 14, 2007
3.268
3.275
3.186
3.205
233,036
-0.04(-1.22%)
May 11, 2007
3.203
3.244
3.177
3.244
348,275
+0.09(+2.69%)
May 10, 2007
3.250
3.282
3.129
3.159
363,640
-0.11(-3.38%)
May 09, 2007
3.154
3.272
3.154
3.270
125,481
+0.12(+3.96%)
May 08, 2007
3.112
3.145
3.089
3.145
17,925
+0.00(+0.02%)
May 07, 2007
3.166
3.178
3.144
3.144
61,460
-0.01(-0.45%)
May 04, 2007
3.135
3.169
3.117
3.158
74,264
+0.06(+1.79%)
May 03, 2007
3.135
3.159
3.103
3.103
230,476
+0.01(+0.37%)
May 02, 2007
3.070
3.122
3.068
3.092
256,084
+0.03(+1.10%)
May 01, 2007
3.019
3.058
2.960
3.058
117,798
+0.03(+1.05%)
Apr 30, 2007
3.069
3.097
3.026
3.026
460,952
-0.08(-2.64%)
Apr 27, 2007
3.145
3.157
3.085
3.108
253,523
-0.06(-1.97%)
Apr 26, 2007
3.183
3.199
3.148
3.171
389,248
-0.03(-1.04%)
Apr 25, 2007
3.144
3.204
3.118
3.204
212,550
+0.08(+2.50%)
Apr 24, 2007
3.099
3.163
3.062
3.126
565,946
+0.14(+4.59%)
Apr 23, 2007
3.007
3.007
2.978
2.989
69,142
-0.04(-1.39%)
Apr 20, 2007
3.076
3.076
2.985
3.031
89,629
+0.02(+0.83%)
Apr 19, 2007
2.894
3.034
2.890
3.006
256,084
+0.07(+2.37%)
Apr 18, 2007
2.895
2.959
2.889
2.937
289,375
+0.12(+4.16%)
Apr 17, 2007
2.808
2.824
2.806
2.819
194,624
+0.04(+1.28%)
Apr 16, 2007
2.778
2.807
2.778
2.784
151,089
+0.03(+1.01%)
Apr 13, 2007
2.747
2.756
2.747
2.756
61,460
-0.02(-0.69%)
Apr 12, 2007
2.726
2.775
2.726
2.775
28,169
+0.04(+1.38%)
Apr 11, 2007
2.791
2.791
2.732
2.737
274,010
-0.05(-1.70%)
Apr 10, 2007
2.723
2.785
2.723
2.785
69,142
+0.06(+2.38%)
Apr 09, 2007
2.727
2.739
2.702
2.720
56,338
+0.02(+0.72%)
Apr 05, 2007
2.694
2.700
2.687
2.700
76,825
+0.03(+1.24%)
Apr 04, 2007
2.651
2.669
2.651
2.667
66,581
+0.04(+1.41%)
Apr 03, 2007
2.593
2.632
2.593
2.630
58,899
+0.05(+2.09%)
Apr 02, 2007
2.601
2.601
2.529
2.576
69,142
-0.01(-0.53%)
Mar 30, 2007
2.614
2.614
2.573
2.590
501,925
+0.02(+0.70%)
Mar 29, 2007
2.652
2.652
2.526
2.572
409,735
-0.04(-1.50%)
Mar 28, 2007
2.648
2.653
2.610
2.611
1,098,602
-0.08(-3.05%)
Mar 27, 2007
2.704
2.708
2.687
2.693
43,534
-0.01(-0.48%)
Mar 26, 2007
2.717
2.717
2.658
2.706
53,777
-0.02(-0.73%)
Mar 23, 2007
2.701
2.726
2.701
2.726
61,460
+0.03(+1.26%)
Mar 22, 2007
2.715
2.716
2.692
2.692
179,259
-0.04(-1.60%)
Mar 21, 2007
2.655
2.766
2.647
2.735
240,719
+0.09(+3.32%)
Mar 20, 2007
2.622
2.650
2.622
2.648
15,365
+0.03(+1.04%)
Mar 19, 2007
2.660
2.660
2.620
2.620
102,433
-0.02(-0.80%)
Mar 16, 2007
2.628
2.653
2.628
2.641
632,528
-0.03(-1.23%)
Mar 15, 2007
2.692
2.692
2.650
2.674
647,894
+0.01(+0.45%)
Mar 14, 2007
2.655
2.677
2.610
2.662
537,777
+0.00(+0.01%)
Mar 13, 2007
2.742
2.742
2.659
2.662
266,327
-0.11(-3.81%)
Mar 12, 2007
2.761
2.786
2.758
2.767
51,216
+0.05(+1.96%)
Mar 09, 2007
2.753
2.769
2.676
2.714
89,629
+0.02(+0.81%)
Mar 08, 2007
2.677
2.714
2.677
2.692
176,698
+0.07(+2.57%)
Mar 07, 2007
2.656
2.656
2.625
2.625
363,640
-0.04(-1.37%)
Mar 06, 2007
2.641
2.672
2.618
2.661
281,693
+0.10(+3.77%)
Mar 05, 2007
2.625
2.648
2.564
2.564
107,555
-0.06(-2.13%)
Mar 02, 2007
2.695
2.695
2.616
2.620
550,581
-0.09(-3.43%)
Mar 01, 2007
2.620
2.746
2.620
2.713
133,163
-0.06(-2.18%)
Feb 28, 2007
2.806
2.806
2.753
2.774
294,497
+0.00(+0.11%)
Feb 27, 2007
2.881
2.912
2.766
2.771
466,073
-0.21(-6.93%)
Feb 26, 2007
2.955
2.984
2.955
2.977
61,460
-0.02(-0.51%)
Feb 23, 2007
2.991
3.008
2.983
2.992
158,772
+0.02(+0.83%)
Feb 22, 2007
2.955
2.981
2.931
2.967
366,200
+0.13(+4.61%)
Feb 21, 2007
2.837
2.837
2.826
2.837
28,169
-0.04(-1.35%)
Feb 20, 2007
2.804
2.888
2.804
2.875
140,846
+0.00(+0.02%)
Feb 16, 2007
2.880
2.883
2.875
2.875
325,227
-0.02(-0.60%)
Feb 15, 2007
2.883
2.892
2.883
2.892
15,365
+0.03(+1.15%)
Feb 14, 2007
2.800
2.874
2.794
2.859
89,629
+0.11(+3.98%)
Feb 13, 2007
2.752
2.752
2.737
2.750
43,534
-0.01(-0.40%)
Feb 12, 2007
2.761
2.761
2.761
2.761
2,560
-0.03(-1.04%)
Feb 09, 2007
2.866
2.936
2.789
2.790
238,158
-0.05(-1.72%)
Feb 08, 2007
2.839
2.839
2.839
2.839
25,608
-0.08(-2.63%)
Feb 07, 2007
2.867
2.915
2.843
2.915
92,190
+0.09(+3.21%)
Feb 06, 2007
2.808
2.825
2.773
2.824
66,581
-0.03(-0.96%)
Feb 05, 2007
2.870
2.870
2.835
2.852
74,264
+0.04(+1.37%)
Feb 02, 2007
2.813
2.813
2.813
2.813
64,021
+0.05(+1.79%)
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
.