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
)
91.05
-2.21 (-2.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Jun 30, 2017
6.580
6.654
6.491
6.499
118,644
-0.05(-0.77%)
Jun 29, 2017
6.725
6.735
6.402
6.550
145,107
-0.34(-4.94%)
Jun 28, 2017
6.662
6.897
6.639
6.890
49,284
+0.27(+4.00%)
Jun 27, 2017
6.865
6.906
6.625
6.625
105,252
-0.38(-5.43%)
Jun 26, 2017
7.234
7.234
6.945
7.006
46,243
-0.13(-1.75%)
Jun 23, 2017
7.044
7.208
7.044
7.131
77,877
+0.01(+0.10%)
Jun 22, 2017
7.211
7.211
7.074
7.123
33,479
-0.04(-0.59%)
Jun 21, 2017
7.044
7.176
7.044
7.165
36,126
+0.14(+1.94%)
Jun 20, 2017
7.314
7.314
7.029
7.029
72,530
-0.25(-3.37%)
Jun 19, 2017
7.181
7.274
7.174
7.274
59,865
+0.29(+4.17%)
Jun 16, 2017
7.115
7.115
6.942
6.983
118,067
-0.05(-0.77%)
Jun 15, 2017
6.953
7.040
6.944
7.037
82,264
-0.05(-0.65%)
Jun 14, 2017
7.305
7.423
7.061
7.083
81,660
-0.19(-2.55%)
Jun 13, 2017
7.276
7.394
7.199
7.268
220,241
+0.11(+1.53%)
Jun 12, 2017
7.052
7.223
6.823
7.159
273,885
-0.04(-0.52%)
Jun 09, 2017
8.070
8.070
7.001
7.196
490,554
-0.71(-8.95%)
Jun 08, 2017
7.765
7.904
7.661
7.904
92,194
+0.26(+3.40%)
Jun 07, 2017
7.657
7.686
7.578
7.644
137,521
+0.10(+1.30%)
Jun 06, 2017
7.475
7.664
7.385
7.546
137,706
+0.01(+0.18%)
Jun 05, 2017
7.542
7.598
7.486
7.533
108,790
+0.05(+0.63%)
Jun 02, 2017
7.342
7.492
7.342
7.486
72,469
+0.20(+2.72%)
Jun 01, 2017
7.380
7.380
7.222
7.288
115,369
+0.00(+0.01%)
May 31, 2017
7.458
7.458
7.250
7.287
92,638
-0.03(-0.37%)
May 30, 2017
7.307
7.375
7.287
7.314
192,422
+0.05(+0.65%)
May 26, 2017
7.123
7.267
7.123
7.267
23,002
+0.06(+0.88%)
May 25, 2017
7.125
7.211
7.065
7.203
133,554
+0.09(+1.22%)
May 24, 2017
7.117
7.122
7.068
7.117
85,331
+0.10(+1.38%)
May 23, 2017
7.143
7.143
6.975
7.019
98,712
-0.09(-1.21%)
May 22, 2017
6.954
7.105
6.954
7.105
96,580
+0.20(+2.90%)
May 19, 2017
6.844
6.980
6.844
6.905
186,175
+0.14(+2.00%)
May 18, 2017
6.538
6.780
6.472
6.769
57,869
+0.17(+2.51%)
May 17, 2017
6.923
6.980
6.576
6.604
156,938
-0.48(-6.71%)
May 16, 2017
6.987
7.079
6.985
7.079
13,725
+0.18(+2.61%)
May 15, 2017
6.776
6.960
6.776
6.899
77,754
+0.17(+2.53%)
May 12, 2017
6.733
6.733
6.682
6.729
19,146
+0.04(+0.53%)
May 11, 2017
6.653
6.726
6.526
6.693
33,672
+0.06(+0.95%)
May 10, 2017
6.519
6.659
6.519
6.630
180,508
+0.18(+2.82%)
May 09, 2017
6.431
6.460
6.431
6.448
16,226
+0.08(+1.25%)
May 08, 2017
6.411
6.411
6.328
6.368
15,449
-0.00(-0.05%)
May 05, 2017
6.405
6.405
6.344
6.372
33,450
+0.02(+0.39%)
May 04, 2017
6.350
6.411
6.315
6.347
37,922
-0.02(-0.31%)
May 03, 2017
6.252
6.386
6.252
6.367
77,064
+0.10(+1.61%)
May 02, 2017
6.281
6.319
6.263
6.266
20,033
-0.05(-0.82%)
May 01, 2017
6.264
6.318
6.216
6.318
50,933
+0.07(+1.11%)
Apr 28, 2017
6.460
6.460
6.186
6.249
145,086
-0.24(-3.66%)
Apr 27, 2017
6.425
6.490
6.425
6.486
23,051
+0.14(+2.19%)
Apr 26, 2017
6.412
6.416
6.347
6.347
82,276
-0.07(-1.13%)
Apr 25, 2017
6.371
6.422
6.351
6.419
74,760
+0.11(+1.71%)
Apr 24, 2017
6.330
6.333
6.257
6.311
57,315
+0.18(+2.92%)
Apr 21, 2017
6.146
6.150
6.077
6.132
30,641
-0.03(-0.48%)
Apr 20, 2017
6.083
6.167
6.055
6.162
68,157
+0.14(+2.26%)
Apr 19, 2017
6.003
6.075
6.003
6.026
57,228
+0.10(+1.70%)
Apr 18, 2017
5.824
5.925
5.824
5.925
30,924
+0.05(+0.84%)
Apr 17, 2017
5.847
5.876
5.730
5.876
127,505
-0.05(-0.81%)
Apr 13, 2017
5.825
5.923
5.803
5.923
33,031
+0.07(+1.27%)
Apr 12, 2017
6.043
6.043
5.811
5.849
185,091
-0.18(-2.95%)
Apr 11, 2017
6.091
6.091
5.917
6.027
154,721
-0.11(-1.74%)
Apr 10, 2017
6.209
6.225
6.088
6.133
78,272
-0.08(-1.22%)
Apr 07, 2017
6.152
6.268
6.152
6.209
29,162
+0.05(+0.79%)
Apr 06, 2017
6.156
6.169
6.098
6.160
21,745
-0.02(-0.36%)
Apr 05, 2017
6.293
6.345
6.183
6.183
28,916
-0.04(-0.68%)
Apr 04, 2017
6.274
6.302
6.195
6.225
261,441
-0.07(-1.04%)
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
.