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
)
92.93
+1.88 (+2.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2012
1.145
1.147
1.117
1.121
677,967
-0.02(-1.52%)
Oct 26, 2012
1.131
1.138
1.138
1.138
556,815
+0.02(+2.12%)
Oct 25, 2012
1.105
1.122
1.103
1.115
141,059
+0.02(+1.43%)
Oct 24, 2012
1.129
1.129
1.094
1.099
561,747
-0.03(-2.51%)
Oct 23, 2012
1.111
1.132
1.083
1.127
596,377
+0.02(+1.85%)
Oct 19, 2012
1.156
1.156
1.103
1.107
620,404
-0.05(-4.39%)
Oct 18, 2012
1.172
1.174
1.155
1.158
342,784
-0.01(-1.08%)
Oct 17, 2012
1.169
1.191
1.149
1.170
609,216
-0.02(-1.43%)
Oct 16, 2012
1.150
1.194
1.147
1.187
1,191,254
+0.05(+4.79%)
Oct 15, 2012
1.106
1.138
1.106
1.133
489,895
+0.03(+3.15%)
Oct 12, 2012
1.115
1.120
1.098
1.098
305,968
-0.02(-1.69%)
Oct 11, 2012
1.120
1.135
1.112
1.117
506,701
+0.00(+0.39%)
Oct 10, 2012
1.137
1.139
1.113
1.113
713,613
-0.03(-2.21%)
Oct 09, 2012
1.170
1.170
1.133
1.138
971,680
-0.05(-4.40%)
Oct 08, 2012
1.200
1.200
1.180
1.190
448,198
-0.02(-1.40%)
Oct 05, 2012
1.219
1.233
1.206
1.207
759,963
+0.01(+0.75%)
Oct 04, 2012
1.200
1.200
1.174
1.198
214,971
+0.01(+0.68%)
Oct 03, 2012
1.202
1.215
1.190
1.190
86,064
-0.02(-1.29%)
Oct 02, 2012
1.218
1.220
1.189
1.205
279,475
+0.01(+0.89%)
Oct 01, 2012
1.213
1.223
1.194
1.195
325,800
-0.01(-0.59%)
Sep 28, 2012
1.233
1.233
1.198
1.202
338,818
-0.03(-2.49%)
Sep 27, 2012
1.197
1.240
1.191
1.233
652,109
+0.04(+3.67%)
Sep 26, 2012
1.202
1.202
1.168
1.189
588,800
-0.01(-1.05%)
Sep 25, 2012
1.255
1.255
1.202
1.202
668,635
-0.05(-4.11%)
Sep 24, 2012
1.278
1.282
1.245
1.253
653,346
-0.04(-3.04%)
Sep 21, 2012
1.307
1.317
1.292
1.292
248,782
-0.00(-0.24%)
Sep 20, 2012
1.317
1.321
1.283
1.295
581,145
-0.03(-1.96%)
Sep 19, 2012
1.335
1.335
1.319
1.321
221,617
-0.01(-0.71%)
Sep 18, 2012
1.341
1.341
1.323
1.331
245,447
-0.01(-0.55%)
Sep 17, 2012
1.356
1.365
1.332
1.338
518,338
-0.03(-2.24%)
Sep 14, 2012
1.352
1.382
1.352
1.369
747,925
+0.03(+2.23%)
Sep 13, 2012
1.313
1.345
1.291
1.339
1,198,875
+0.02(+1.61%)
Sep 12, 2012
1.330
1.347
1.306
1.318
659,303
-0.00(-0.21%)
Sep 11, 2012
1.318
1.340
1.309
1.321
353,799
+0.01(+0.57%)
Sep 10, 2012
1.359
1.364
1.312
1.313
373,784
-0.06(-4.29%)
Sep 07, 2012
1.399
1.399
1.364
1.372
447,410
-0.05(-3.27%)
Sep 06, 2012
1.368
1.419
1.363
1.418
863,889
+0.09(+7.02%)
Sep 05, 2012
1.335
1.345
1.325
1.325
71,284
-0.02(-1.49%)
Sep 04, 2012
1.336
1.352
1.312
1.345
302,041
-0.03(-2.22%)
Aug 31, 2012
1.348
1.380
1.343
1.376
308,992
+0.04(+3.24%)
Aug 30, 2012
1.356
1.356
1.323
1.333
365,637
-0.04(-2.78%)
Aug 29, 2012
1.351
1.379
1.351
1.371
179,738
+0.00(+0.23%)
Aug 27, 2012
1.385
1.385
1.368
1.368
209,219
-0.02(-1.28%)
Aug 24, 2012
1.371
1.398
1.363
1.385
461,336
+0.00(+0.11%)
Aug 23, 2012
1.416
1.416
1.372
1.384
552,911
-0.04(-2.87%)
Aug 22, 2012
1.432
1.452
1.414
1.425
436,234
-0.03(-1.87%)
Aug 21, 2012
1.464
1.477
1.444
1.452
372,944
-0.01(-0.38%)
Aug 20, 2012
1.448
1.458
1.442
1.457
249,622
-0.01(-0.96%)
Aug 17, 2012
1.476
1.476
1.465
1.471
174,137
-0.03(-1.68%)
Aug 16, 2012
1.463
1.497
1.455
1.497
369,023
+0.05(+3.28%)
Aug 15, 2012
1.431
1.469
1.431
1.449
231,037
+0.00(+0.30%)
Aug 14, 2012
1.481
1.484
1.438
1.445
776,693
-0.03(-1.92%)
Aug 13, 2012
1.487
1.487
1.443
1.473
194,147
-0.02(-1.06%)
Aug 10, 2012
1.471
1.490
1.469
1.489
412,863
+0.02(+1.04%)
Aug 09, 2012
1.456
1.483
1.453
1.473
1,216,848
+0.02(+1.23%)
Aug 08, 2012
1.449
1.463
1.439
1.455
303,009
+0.00(+0.17%)
Aug 07, 2012
1.428
1.470
1.415
1.453
831,862
+0.05(+3.58%)
Aug 06, 2012
1.404
1.417
1.398
1.403
528,013
+0.01(+1.08%)
Aug 03, 2012
1.372
1.402
1.360
1.388
916,207
+0.05(+3.67%)
Aug 02, 2012
1.316
1.376
1.308
1.339
474,906
-0.01(-0.38%)
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
.