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
)
104.81
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 29, 2023
39.15
39.51
38.25
38.49
47,678
+0.40(+1.05%)
Sep 28, 2023
36.72
38.73
36.46
38.09
233,968
+1.20(+3.25%)
Sep 27, 2023
36.78
37.28
35.81
36.89
64,220
+0.71(+1.96%)
Sep 26, 2023
36.49
37.23
35.92
36.18
82,877
-0.99(-2.66%)
Sep 25, 2023
36.22
37.15
36.51
37.17
62,999
+0.65(+1.78%)
Sep 22, 2023
36.48
37.18
36.24
36.52
56,390
+0.78(+2.18%)
Sep 21, 2023
36.24
36.85
35.71
35.74
129,031
-1.70(-4.54%)
Sep 20, 2023
39.34
39.58
37.42
37.44
89,877
-1.66(-4.24%)
Sep 19, 2023
39.58
39.63
38.54
39.10
87,773
-0.70(-1.76%)
Sep 18, 2023
38.53
40.06
38.34
39.80
82,801
+0.18(+0.45%)
Sep 15, 2023
41.84
41.84
39.33
39.62
95,277
-2.65(-6.27%)
Sep 14, 2023
42.58
42.58
41.68
42.27
48,102
+0.53(+1.27%)
Sep 13, 2023
40.91
42.47
40.91
41.74
75,701
+0.68(+1.66%)
Sep 12, 2023
41.24
42.40
41.00
41.06
62,829
-0.66(-1.58%)
Sep 11, 2023
42.91
42.94
40.58
41.72
86,741
-0.11(-0.26%)
Sep 08, 2023
42.25
42.94
41.53
41.83
53,626
-0.70(-1.65%)
Sep 07, 2023
42.16
42.65
41.28
42.53
107,223
-1.81(-4.08%)
Sep 06, 2023
45.52
45.67
43.44
44.34
84,428
-1.41(-3.08%)
Sep 05, 2023
45.19
46.26
44.94
45.75
64,271
+0.03(+0.07%)
Sep 01, 2023
46.77
46.79
45.08
45.72
69,105
-0.67(-1.44%)
Aug 31, 2023
45.67
46.77
45.67
46.39
103,109
+0.69(+1.51%)
Aug 30, 2023
45.08
46.24
44.38
45.70
445,477
+0.58(+1.29%)
Aug 29, 2023
42.05
45.41
41.87
45.12
137,033
+2.69(+6.34%)
Aug 28, 2023
42.14
42.48
40.68
42.43
85,372
+1.16(+2.81%)
Aug 25, 2023
41.67
42.83
39.81
41.27
173,630
-0.45(-1.08%)
Aug 24, 2023
46.27
46.66
41.66
41.72
217,031
-1.96(-4.49%)
Aug 23, 2023
41.38
43.84
40.95
43.68
154,642
+2.08(+5.00%)
Aug 22, 2023
44.30
44.36
41.33
41.60
126,999
-1.38(-3.21%)
Aug 21, 2023
40.19
43.05
40.05
42.98
151,992
+3.78(+9.64%)
Aug 18, 2023
37.92
39.47
37.43
39.20
156,934
+0.24(+0.62%)
Aug 17, 2023
39.95
40.11
38.69
38.96
89,750
-0.60(-1.52%)
Aug 16, 2023
41.18
41.21
39.55
39.56
65,825
-1.36(-3.32%)
Aug 15, 2023
41.95
42.50
40.88
40.92
93,946
-0.82(-1.96%)
Aug 14, 2023
38.09
41.74
37.81
41.74
157,776
+3.24(+8.41%)
Aug 11, 2023
39.56
39.56
38.19
38.50
149,058
-2.02(-4.98%)
Aug 10, 2023
41.08
42.52
39.98
40.52
106,262
-0.46(-1.12%)
Aug 09, 2023
43.19
43.19
40.65
40.98
407,682
-2.55(-5.86%)
Aug 08, 2023
43.79
43.81
42.48
43.53
110,108
-1.50(-3.33%)
Aug 07, 2023
44.57
45.03
43.98
45.03
57,325
+1.07(+2.43%)
Aug 04, 2023
44.06
45.28
43.13
43.96
118,136
+0.06(+0.14%)
Aug 03, 2023
42.98
44.53
42.88
43.90
148,575
-0.15(-0.34%)
Aug 02, 2023
46.77
46.80
43.15
44.05
185,333
-3.97(-8.26%)
Aug 01, 2023
47.37
48.20
46.98
48.02
70,267
+0.12(+0.25%)
Jul 31, 2023
48.16
48.18
47.44
47.90
76,860
+0.26(+0.55%)
Jul 28, 2023
47.36
47.94
46.70
47.64
124,110
+1.78(+3.88%)
Jul 27, 2023
46.59
47.93
45.42
45.86
245,851
+1.28(+2.87%)
Jul 26, 2023
45.17
45.25
43.52
44.58
91,526
-1.21(-2.64%)
Jul 25, 2023
44.52
46.36
44.52
45.79
83,047
+1.69(+3.83%)
Jul 24, 2023
44.29
44.53
43.46
44.10
44,246
+0.20(+0.46%)
Jul 21, 2023
44.80
45.24
43.85
43.90
68,326
-0.14(-0.32%)
Jul 20, 2023
45.64
46.07
43.57
44.04
127,578
-3.10(-6.57%)
Jul 19, 2023
48.06
48.13
46.72
47.14
90,382
-0.68(-1.42%)
Jul 18, 2023
47.04
48.30
46.13
47.82
156,689
+0.61(+1.29%)
Jul 17, 2023
45.64
47.50
44.79
47.21
106,720
+2.15(+4.77%)
Jul 14, 2023
46.45
47.99
44.63
45.06
351,597
-1.07(-2.32%)
Jul 13, 2023
44.78
46.21
44.52
46.13
188,077
+2.34(+5.34%)
Jul 12, 2023
42.98
43.88
42.78
43.79
124,242
+1.90(+4.53%)
Jul 11, 2023
42.14
42.30
40.94
41.89
71,775
+0.07(+0.17%)
Jul 10, 2023
40.98
41.82
40.68
41.82
66,321
+1.02(+2.50%)
Jul 07, 2023
40.77
42.05
40.63
40.80
103,699
+0.21(+0.52%)
Jul 06, 2023
40.19
40.67
39.58
40.59
138,493
-0.86(-2.07%)
Jul 05, 2023
42.17
42.80
41.42
41.45
102,148
-1.16(-2.73%)
Jul 03, 2023
42.56
43.10
42.06
42.61
49,206
+0.40(+0.95%)
Jun 30, 2023
41.54
42.48
41.33
42.21
71,262
+1.71(+4.22%)
Jun 29, 2023
41.22
41.22
39.95
40.50
141,256
-0.15(-0.37%)
Jun 28, 2023
39.89
41.49
39.73
40.65
113,225
-0.83(-2.00%)
Jun 27, 2023
39.28
41.56
38.95
41.48
196,148
+2.54(+6.52%)
Jun 26, 2023
40.18
41.14
38.73
38.94
196,849
-0.73(-1.84%)
Jun 23, 2023
39.98
40.38
39.45
39.67
124,313
-1.48(-3.59%)
Jun 22, 2023
40.26
41.60
40.26
41.15
76,873
+0.14(+0.34%)
Jun 21, 2023
42.71
42.73
40.54
41.01
208,952
-2.10(-4.87%)
Jun 20, 2023
42.83
43.32
41.94
43.11
73,308
+0.27(+0.63%)
Jun 16, 2023
44.56
44.57
42.84
42.84
132,917
-0.57(-1.31%)
Jun 15, 2023
43.20
44.25
42.68
43.41
139,785
+16.71(+62.60%)
May 08, 2023
26.15
26.72
25.80
26.70
56,468
+0.39(+1.48%)
May 05, 2023
25.19
26.45
25.00
26.31
61,380
+1.44(+5.79%)
May 04, 2023
24.82
25.21
24.49
24.87
90,787
-0.27(-1.07%)
May 03, 2023
25.45
25.99
25.10
25.14
70,497
-0.64(-2.48%)
May 02, 2023
26.43
26.61
25.42
25.78
288,961
-0.77(-2.90%)
May 01, 2023
25.96
26.68
25.92
26.55
123,875
+0.76(+2.95%)
Apr 28, 2023
25.07
25.80
24.94
25.79
86,620
+0.90(+3.61%)
Apr 27, 2023
24.54
24.91
23.71
24.89
77,531
+0.39(+1.59%)
Apr 26, 2023
24.82
25.09
24.32
24.50
95,689
+0.19(+0.78%)
Apr 25, 2023
25.71
25.71
24.30
24.31
408,237
-1.62(-6.25%)
Apr 24, 2023
25.99
26.32
25.53
25.93
77,590
-0.18(-0.69%)
Apr 21, 2023
26.06
26.22
25.59
26.11
42,673
-0.25(-0.95%)
Apr 20, 2023
26.18
27.20
26.16
26.36
74,864
-0.38(-1.42%)
Apr 19, 2023
26.31
26.81
26.27
26.74
58,619
-0.25(-0.93%)
Apr 18, 2023
27.19
27.59
26.55
26.99
89,799
+0.43(+1.62%)
Apr 17, 2023
25.90
26.56
25.79
26.56
139,372
+0.25(+0.95%)
Apr 14, 2023
26.23
26.83
25.62
26.31
64,623
+0.03(+0.11%)
Apr 13, 2023
26.18
26.64
25.69
26.28
90,979
+0.33(+1.27%)
Apr 12, 2023
27.41
27.47
25.92
25.95
94,455
-1.08(-3.99%)
Apr 11, 2023
27.75
27.75
26.97
27.03
76,852
-0.42(-1.53%)
Apr 10, 2023
26.13
27.48
26.06
27.45
77,527
+0.96(+3.62%)
Apr 06, 2023
26.06
26.74
25.73
26.49
42,866
-0.14(-0.53%)
Apr 05, 2023
27.00
27.00
26.05
26.63
135,404
-1.04(-3.76%)
Apr 04, 2023
28.74
28.74
27.35
27.67
83,744
-0.96(-3.35%)
Apr 03, 2023
28.54
28.83
27.81
28.63
123,674
-0.27(-0.93%)
Mar 31, 2023
27.99
28.94
27.87
28.90
124,689
+0.50(+1.76%)
Mar 30, 2023
28.16
28.68
28.02
28.40
245,504
+0.90(+3.27%)
Mar 29, 2023
26.68
27.79
26.68
27.50
115,831
+1.46(+5.60%)
Mar 28, 2023
26.34
26.34
25.27
26.04
89,989
-0.41(-1.55%)
Mar 27, 2023
27.22
27.29
26.23
26.45
82,570
-0.52(-1.92%)
Mar 24, 2023
27.50
27.50
26.44
26.96
80,009
-0.94(-3.38%)
Mar 23, 2023
27.30
28.50
26.96
27.91
132,780
+1.43(+5.41%)
Mar 22, 2023
26.83
28.44
26.48
26.48
242,442
-0.21(-0.79%)
Mar 21, 2023
26.98
27.39
25.91
26.69
180,112
+0.14(+0.53%)
Mar 20, 2023
26.04
26.73
25.55
26.55
101,981
+0.44(+1.68%)
Mar 17, 2023
26.36
26.99
25.83
26.11
145,349
-0.17(-0.65%)
Mar 16, 2023
24.06
26.33
23.94
26.28
139,933
+1.96(+8.06%)
Mar 15, 2023
24.00
24.40
23.24
24.32
141,318
-0.22(-0.90%)
Mar 14, 2023
23.91
24.82
23.78
24.54
131,014
+1.53(+6.65%)
Mar 13, 2023
22.59
23.58
22.04
23.01
279,753
-0.04(-0.17%)
Mar 10, 2023
24.06
24.26
22.81
23.05
193,929
-0.80(-3.35%)
Mar 09, 2023
24.84
25.58
23.79
23.85
142,133
-1.01(-4.06%)
Mar 08, 2023
23.87
24.89
23.87
24.86
83,390
+1.24(+5.25%)
Mar 07, 2023
24.20
24.51
23.52
23.62
96,021
-0.56(-2.32%)
Mar 06, 2023
24.74
25.29
24.06
24.18
122,721
-0.48(-1.95%)
Mar 03, 2023
23.91
24.66
23.66
24.66
80,241
+0.87(+3.66%)
Mar 02, 2023
22.59
23.95
22.37
23.79
105,223
+0.59(+2.54%)
Mar 01, 2023
23.50
23.74
22.94
23.20
49,586
-0.11(-0.47%)
Feb 28, 2023
23.25
24.04
23.12
23.31
97,987
+0.05(+0.21%)
Feb 27, 2023
23.59
23.76
23.25
23.26
98,547
+0.28(+1.22%)
Feb 24, 2023
22.97
23.19
22.54
22.98
90,354
-0.74(-3.12%)
Feb 23, 2023
23.49
23.90
22.85
23.72
181,031
+2.12(+9.81%)
Feb 22, 2023
21.79
22.24
21.32
21.60
63,311
-0.12(-0.55%)
Feb 21, 2023
22.57
23.03
21.67
21.72
197,173
-1.48(-6.38%)
Feb 17, 2023
23.77
23.79
22.77
23.20
69,430
-0.86(-3.57%)
Feb 16, 2023
24.50
24.94
23.99
24.06
227,854
-1.38(-5.42%)
Feb 15, 2023
24.83
25.49
24.29
25.44
301,126
+0.29(+1.15%)
Feb 14, 2023
23.69
25.28
23.43
25.15
123,387
+1.10(+4.57%)
Feb 13, 2023
23.44
24.26
23.22
24.05
60,378
+0.78(+3.35%)
Feb 10, 2023
23.66
23.70
22.74
23.27
116,461
-0.96(-3.96%)
Feb 09, 2023
25.27
25.59
23.97
24.23
109,816
-0.17(-0.70%)
Feb 08, 2023
25.16
25.58
24.26
24.40
122,672
-0.92(-3.63%)
Feb 07, 2023
24.04
25.55
23.87
25.32
134,075
+1.49(+6.25%)
Feb 06, 2023
23.69
24.55
23.61
23.83
72,186
-0.54(-2.22%)
Feb 03, 2023
24.28
25.48
23.99
24.37
150,117
-0.94(-3.71%)
Feb 02, 2023
24.42
25.74
24.42
25.31
177,211
+1.13(+4.67%)
Feb 01, 2023
22.05
24.65
22.05
24.18
227,820
+2.32(+10.61%)
Jan 31, 2023
20.95
21.88
20.94
21.86
84,046
+0.80(+3.80%)
Jan 30, 2023
21.72
21.98
21.04
21.06
116,598
-1.37(-6.11%)
Jan 27, 2023
21.64
22.75
21.51
22.43
120,134
-0.07(-0.31%)
Jan 26, 2023
22.28
22.56
21.56
22.50
238,923
+0.69(+3.16%)
Jan 25, 2023
21.06
21.85
20.58
21.81
302,574
+0.04(+0.18%)
Jan 24, 2023
21.54
22.05
21.38
21.77
106,889
-0.19(-0.86%)
Jan 23, 2023
20.29
22.12
20.15
21.96
243,371
+2.05(+10.29%)
Jan 20, 2023
18.99
19.93
18.66
19.91
99,248
+1.25(+6.70%)
Jan 19, 2023
19.40
19.42
18.56
18.66
130,997
-1.21(-6.09%)
Jan 18, 2023
20.54
20.79
19.83
19.87
121,366
-0.34(-1.68%)
Jan 17, 2023
19.85
20.54
19.84
20.21
108,698
+0.28(+1.40%)
Jan 13, 2023
19.25
19.95
19.19
19.93
101,691
+0.25(+1.27%)
Jan 12, 2023
19.34
19.89
18.50
19.68
89,152
+0.48(+2.50%)
Jan 11, 2023
18.79
19.24
18.45
19.20
112,569
+0.40(+2.13%)
Jan 10, 2023
18.17
18.81
17.98
18.80
129,275
+0.43(+2.34%)
Jan 09, 2023
18.36
19.23
18.11
18.37
269,640
+0.67(+3.78%)
Jan 06, 2023
16.64
17.91
16.16
17.70
141,061
+1.46(+8.98%)
Jan 05, 2023
16.56
16.64
16.21
16.24
58,346
-0.70(-4.13%)
Jan 04, 2023
16.67
17.10
16.31
16.94
135,568
+0.85(+5.28%)
Jan 03, 2023
17.05
17.09
15.93
16.09
94,910
-0.46(-2.78%)
Dec 30, 2022
16.04
16.55
15.85
16.55
121,482
+0.06(+0.36%)
Dec 29, 2022
16.02
16.63
15.97
16.49
316,064
+0.91(+5.84%)
Dec 28, 2022
15.83
16.14
15.49
15.58
137,187
-0.47(-2.93%)
Dec 27, 2022
16.63
16.68
16.00
16.05
268,836
-0.85(-5.03%)
Dec 23, 2022
16.70
16.92
16.29
16.90
65,666
-0.01(-0.06%)
Dec 22, 2022
17.89
17.89
16.18
16.91
273,356
-1.70(-9.13%)
Dec 21, 2022
17.93
18.72
17.93
18.61
71,718
+0.86(+4.83%)
Dec 20, 2022
17.61
18.12
17.51
17.75
79,875
-0.23(-1.28%)
Dec 19, 2022
18.55
18.55
17.68
17.98
186,693
-0.50(-2.70%)
Dec 16, 2022
18.72
18.94
18.12
18.48
88,493
-0.43(-2.27%)
Dec 15, 2022
19.75
19.83
18.76
18.91
216,301
-1.63(-7.96%)
Dec 14, 2022
21.06
21.62
20.09
20.55
156,216
-0.61(-2.87%)
Dec 13, 2022
22.14
22.51
20.66
21.15
249,004
+0.74(+3.61%)
Dec 12, 2022
19.41
20.42
19.24
20.42
69,904
+0.88(+4.49%)
Dec 09, 2022
19.80
20.35
19.53
19.54
96,150
-0.34(-1.71%)
Dec 08, 2022
18.98
19.89
18.78
19.88
83,567
+1.17(+6.23%)
Dec 07, 2022
18.35
18.90
18.32
18.71
94,983
+0.01(+0.05%)
Dec 06, 2022
19.73
19.73
18.38
18.70
71,888
-1.02(-5.16%)
Dec 05, 2022
19.96
20.36
19.44
19.72
94,715
-0.53(-2.61%)
Dec 02, 2022
19.65
20.32
19.45
20.25
169,681
-0.40(-1.93%)
Dec 01, 2022
21.13
21.13
20.06
20.64
141,952
-0.22(-1.05%)
Nov 30, 2022
18.66
20.89
18.35
20.86
261,125
+2.27(+12.23%)
Nov 29, 2022
18.90
19.08
18.39
18.59
109,576
-0.15(-0.80%)
Nov 28, 2022
19.25
19.59
18.53
18.74
105,138
-0.99(-5.00%)
Nov 25, 2022
20.15
20.19
19.73
19.73
45,038
-0.55(-2.70%)
Nov 23, 2022
19.77
20.56
19.72
20.28
190,663
+0.53(+2.68%)
Nov 22, 2022
18.78
19.77
18.51
19.75
115,355
+1.20(+6.45%)
Nov 21, 2022
18.69
18.75
18.38
18.55
127,989
-0.55(-2.87%)
Nov 18, 2022
19.71
19.77
18.62
19.10
196,414
-0.04(-0.21%)
Nov 17, 2022
18.24
19.32
18.17
19.14
302,403
+0.14(+0.73%)
Nov 16, 2022
19.61
19.76
18.81
19.00
214,401
-1.64(-7.97%)
Nov 15, 2022
20.99
21.25
20.07
20.64
316,360
+0.93(+4.70%)
Nov 14, 2022
19.90
20.43
19.53
19.72
237,417
-0.26(-1.30%)
Nov 11, 2022
18.92
20.19
18.62
19.98
233,430
+1.07(+5.64%)
Nov 10, 2022
17.39
18.97
17.21
18.91
386,899
+3.23(+20.60%)
Nov 09, 2022
16.18
16.31
15.63
15.68
249,110
-1.14(-6.76%)
Nov 08, 2022
16.81
17.27
16.16
16.82
545,002
+0.62(+3.82%)
Nov 07, 2022
15.84
16.32
15.47
16.20
226,836
+0.57(+3.64%)
Nov 04, 2022
15.30
15.75
14.95
15.63
270,353
+1.24(+8.59%)
Nov 03, 2022
14.23
14.90
13.91
14.39
273,185
-0.32(-2.17%)
Nov 02, 2022
15.89
14.67
14.71
544,042
-0.85(-5.45%)
Nov 01, 2022
15.99
16.11
15.42
15.56
131,696
+0.10(+0.64%)
Oct 31, 2022
15.81
15.84
15.21
15.46
206,440
-0.54(-3.36%)
Oct 28, 2022
14.85
16.04
14.83
16.00
267,173
+1.28(+8.67%)
Oct 27, 2022
15.45
15.80
14.67
14.72
225,833
-0.26(-1.73%)
Oct 26, 2022
14.76
15.77
14.58
14.98
227,635
-0.32(-2.08%)
Oct 25, 2022
14.71
15.46
14.71
15.30
278,454
+0.76(+5.21%)
Oct 24, 2022
14.41
14.69
13.81
14.54
344,107
+0.21(+1.46%)
Oct 21, 2022
13.30
14.40
13.21
14.33
427,901
+0.94(+6.99%)
Oct 20, 2022
13.35
14.27
13.29
13.40
434,144
+0.14(+1.05%)
Oct 19, 2022
12.97
13.57
12.89
13.26
175,787
+0.12(+0.91%)
Oct 18, 2022
13.85
14.05
12.68
13.14
185,032
+0.09(+0.69%)
Oct 17, 2022
13.06
13.35
12.86
13.05
216,756
+0.64(+5.14%)
Oct 14, 2022
13.86
13.92
12.36
12.41
644,508
-1.19(-8.72%)
Oct 13, 2022
11.89
14.00
11.61
13.60
432,061
+0.74(+5.74%)
Oct 12, 2022
13.00
13.17
12.71
12.86
340,496
-0.18(-1.38%)
Oct 11, 2022
13.26
13.54
12.71
13.04
377,963
-0.54(-3.96%)
Oct 10, 2022
14.50
14.50
13.21
13.58
243,317
-0.96(-6.58%)
Oct 07, 2022
15.54
15.62
14.40
14.53
341,828
-1.97(-11.96%)
Oct 06, 2022
16.75
17.36
16.48
16.51
227,170
-0.27(-1.60%)
Oct 05, 2022
16.09
17.01
15.63
16.78
260,374
+0.15(+0.90%)
Oct 04, 2022
16.22
16.68
16.18
16.63
172,076
+1.31(+8.52%)
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
.