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 (%)
Feb 29, 2012
1.739
1.739
1.684
1.688
1,051,604
-0.05(-2.64%)
Feb 28, 2012
1.701
1.751
1.696
1.734
441,779
+0.04(+2.51%)
Feb 27, 2012
1.654
1.712
1.642
1.691
254,685
+0.01(+0.71%)
Feb 24, 2012
1.704
1.704
1.677
1.679
404,549
-0.01(-0.56%)
Feb 23, 2012
1.677
1.704
1.647
1.689
320,922
+0.01(+0.37%)
Feb 22, 2012
1.718
1.732
1.677
1.682
599,457
-0.03(-1.85%)
Feb 21, 2012
1.744
1.755
1.703
1.714
321,356
-0.04(-2.23%)
Feb 17, 2012
1.766
1.777
1.747
1.753
384,760
+0.00(+0.16%)
Feb 16, 2012
1.680
1.767
1.680
1.751
975,995
+0.06(+3.81%)
Feb 15, 2012
1.697
1.723
1.685
1.686
412,414
+0.00(+0.16%)
Feb 14, 2012
1.667
1.684
1.658
1.684
258,592
+0.01(+0.35%)
Feb 13, 2012
1.711
1.711
1.649
1.678
507,429
-0.00(-0.07%)
Feb 10, 2012
1.697
1.697
1.664
1.679
998,900
-0.05(-3.01%)
Feb 09, 2012
1.739
1.741
1.715
1.731
582,374
+0.01(+0.32%)
Feb 08, 2012
1.700
1.747
1.700
1.725
403,783
+0.04(+2.23%)
Feb 07, 2012
1.670
1.698
1.656
1.688
356,441
-0.00(-0.25%)
Feb 06, 2012
1.710
1.710
1.671
1.692
1,202,081
-0.03(-1.73%)
Feb 03, 2012
1.709
1.737
1.697
1.722
1,206,371
+0.06(+3.63%)
Feb 02, 2012
1.648
1.680
1.642
1.662
452,555
+0.01(+0.88%)
Feb 01, 2012
1.639
1.675
1.633
1.647
421,811
+0.05(+2.91%)
Jan 31, 2012
1.621
1.622
1.583
1.601
646,671
-0.01(-0.85%)
Jan 30, 2012
1.596
1.618
1.574
1.614
1,425,920
-0.02(-1.20%)
Jan 27, 2012
1.615
1.645
1.615
1.634
487,844
+0.01(+0.46%)
Jan 26, 2012
1.668
1.684
1.611
1.626
895,305
-0.04(-2.14%)
Jan 25, 2012
1.652
1.668
1.611
1.662
1,605,048
+0.01(+0.71%)
Jan 24, 2012
1.634
1.663
1.628
1.650
629,486
+0.01(+0.57%)
Jan 23, 2012
1.622
1.664
1.622
1.641
1,891,652
+0.00(+0.12%)
Jan 20, 2012
1.606
1.645
1.594
1.639
1,557,272
+0.04(+2.57%)
Jan 19, 2012
1.581
1.603
1.572
1.598
1,159,029
+0.04(+2.31%)
Jan 18, 2012
1.472
1.562
1.472
1.562
2,582,014
+0.12(+8.49%)
Jan 17, 2012
1.458
1.467
1.436
1.440
973,442
+0.01(+0.47%)
Jan 13, 2012
1.478
1.480
1.430
1.433
925,078
-0.06(-4.32%)
Jan 12, 2012
1.485
1.504
1.463
1.498
1,193,170
+0.02(+1.24%)
Jan 11, 2012
1.457
1.484
1.451
1.479
836,677
+0.01(+0.91%)
Jan 10, 2012
1.487
1.487
1.457
1.466
1,824,520
+0.01(+0.89%)
Jan 09, 2012
1.425
1.462
1.417
1.453
1,597,183
+0.04(+2.74%)
Jan 06, 2012
1.394
1.420
1.390
1.414
623,383
-0.00(-0.17%)
Jan 05, 2012
1.371
1.418
1.369
1.416
1,137,937
+0.04(+3.08%)
Jan 04, 2012
1.348
1.377
1.338
1.374
410,907
+0.05(+3.51%)
Dec 30, 2011
1.341
1.351
1.328
1.328
1,460,188
-0.02(-1.65%)
Dec 29, 2011
1.328
1.351
1.325
1.350
2,231,521
+0.03(+2.38%)
Dec 28, 2011
1.352
1.353
1.317
1.319
437,387
-0.04(-2.97%)
Dec 27, 2011
1.357
1.376
1.346
1.359
380,393
+0.00(+0.23%)
Dec 23, 2011
1.342
1.358
1.324
1.356
609,263
+0.08(+6.65%)
Dec 21, 2011
1.300
1.328
1.239
1.271
913,103
-0.02(-1.84%)
Dec 20, 2011
1.233
1.299
1.233
1.295
1,983,552
+0.10(+8.43%)
Dec 19, 2011
1.247
1.251
1.192
1.194
2,656,959
-0.04(-3.33%)
Dec 16, 2011
1.240
1.280
1.232
1.236
664,239
+0.01(+0.73%)
Dec 15, 2011
1.259
1.266
1.219
1.227
788,339
+0.00(+0.10%)
Dec 14, 2011
1.251
1.265
1.211
1.225
945,455
-0.03(-2.52%)
Dec 13, 2011
1.332
1.335
1.247
1.257
926,585
-0.06(-4.41%)
Dec 12, 2011
1.344
1.344
1.283
1.315
2,077,903
-0.09(-6.10%)
Dec 09, 2011
1.331
1.408
1.321
1.400
1,196,668
+0.04(+2.79%)
Dec 08, 2011
1.436
1.457
1.360
1.362
1,066,593
-0.09(-6.38%)
Dec 07, 2011
1.426
1.464
1.397
1.455
1,840,658
+0.02(+1.64%)
Dec 06, 2011
1.426
1.446
1.416
1.432
2,503,315
+0.01(+0.88%)
Dec 05, 2011
1.433
1.447
1.405
1.419
2,328,248
+0.03(+2.11%)
Dec 02, 2011
1.429
1.439
1.385
1.390
1,513,301
-0.01(-1.03%)
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
.