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 28, 2013
1.394
1.398
1.373
1.373
77,747
-0.01(-0.66%)
Feb 27, 2013
1.342
1.391
1.342
1.383
440,473
+0.04(+3.24%)
Feb 26, 2013
1.325
1.347
1.325
1.339
542,427
-0.01(-0.99%)
Feb 22, 2013
1.319
1.359
1.319
1.353
730,147
+0.05(+3.62%)
Feb 21, 2013
1.352
1.353
1.289
1.305
1,035,756
-0.06(-4.28%)
Feb 20, 2013
1.419
1.426
1.364
1.364
685,818
-0.07(-4.58%)
Feb 19, 2013
1.427
1.432
1.418
1.429
477,977
+0.02(+1.63%)
Feb 15, 2013
1.429
1.429
1.394
1.406
300,254
-0.02(-1.19%)
Feb 14, 2013
1.394
1.427
1.394
1.423
390,384
+0.03(+1.80%)
Feb 13, 2013
1.399
1.413
1.387
1.398
359,783
+0.00(+0.25%)
Feb 12, 2013
1.374
1.398
1.374
1.394
195,966
+0.01(+0.63%)
Feb 11, 2013
1.377
1.387
1.375
1.386
105,227
+0.00(+0.31%)
Feb 08, 2013
1.368
1.386
1.368
1.381
694,039
+0.04(+2.88%)
Feb 07, 2013
1.359
1.359
1.319
1.343
175,616
-0.02(-1.69%)
Feb 06, 2013
1.363
1.366
1.359
1.366
39,888
+0.03(+2.32%)
Feb 04, 2013
1.357
1.373
1.334
1.335
305,964
-0.03(-2.39%)
Feb 01, 2013
1.342
1.369
1.342
1.368
552,856
+0.05(+3.67%)
Jan 31, 2013
1.337
1.342
1.319
1.319
58,538
-0.01(-1.06%)
Jan 30, 2013
1.329
1.348
1.329
1.333
58,741
+0.01(+0.39%)
Jan 29, 2013
1.327
1.332
1.317
1.328
160,492
-0.01(-0.65%)
Jan 28, 2013
1.338
1.344
1.328
1.337
224,791
+0.01(+1.07%)
Jan 25, 2013
1.301
1.334
1.301
1.323
887,519
+0.02(+1.45%)
Jan 24, 2013
1.310
1.326
1.303
1.304
4,245,234
-0.02(-1.19%)
Jan 23, 2013
1.312
1.324
1.304
1.319
4,063,756
+0.01(+0.81%)
Jan 22, 2013
1.327
1.327
1.293
1.309
607,031
-0.01(-0.72%)
Jan 18, 2013
1.323
1.349
1.270
1.318
693,227
-0.06(-4.46%)
Jan 17, 2013
1.324
1.388
1.324
1.380
2,609,906
+0.06(+4.76%)
Jan 16, 2013
1.293
1.321
1.293
1.317
578,789
+0.03(+2.08%)
Jan 15, 2013
1.281
1.291
1.277
1.290
261,254
-0.01(-0.40%)
Jan 14, 2013
1.286
1.312
1.282
1.295
299,189
-0.01(-0.87%)
Jan 11, 2013
1.301
1.313
1.296
1.307
544,356
+0.01(+0.73%)
Jan 10, 2013
1.289
1.300
1.272
1.297
964,759
+0.03(+2.75%)
Jan 09, 2013
1.245
1.263
1.245
1.263
355,241
+0.02(+1.78%)
Jan 08, 2013
1.262
1.270
1.238
1.241
360,569
-0.02(-1.96%)
Jan 07, 2013
1.278
1.279
1.258
1.265
1,207,769
-0.00(-0.34%)
Jan 04, 2013
1.275
1.275
1.261
1.270
265,593
-0.01(-0.43%)
Jan 03, 2013
1.275
1.292
1.269
1.275
600,814
-0.01(-0.92%)
Jan 02, 2013
1.268
1.287
1.192
1.287
877,902
+0.09(+7.97%)
Dec 31, 2012
1.152
1.198
1.142
1.192
568,309
+0.04(+3.35%)
Dec 28, 2012
1.168
1.181
1.154
1.154
405,482
-0.02(-2.01%)
Dec 27, 2012
1.190
1.190
1.147
1.177
522,001
-0.01(-0.80%)
Dec 26, 2012
1.202
1.206
1.187
1.187
156,255
-0.01(-0.59%)
Dec 24, 2012
1.186
1.197
1.186
1.194
118,990
-0.01(-1.14%)
Dec 21, 2012
1.174
1.207
1.173
1.207
942,619
-0.02(-1.73%)
Dec 20, 2012
1.231
1.237
1.207
1.229
332,182
-0.00(-0.16%)
Dec 19, 2012
1.225
1.253
1.225
1.231
1,352,450
+0.01(+0.77%)
Dec 18, 2012
1.195
1.223
1.188
1.221
1,048,185
+0.04(+3.26%)
Dec 17, 2012
1.180
1.187
1.160
1.183
259,719
+0.01(+1.04%)
Dec 14, 2012
1.166
1.185
1.160
1.170
332,436
-0.01(-0.47%)
Dec 13, 2012
1.190
1.223
1.170
1.176
393,660
-0.03(-2.16%)
Dec 12, 2012
1.219
1.228
1.196
1.202
811,806
-0.01(-0.42%)
Dec 11, 2012
1.159
1.213
1.159
1.207
1,364,299
+0.05(+4.46%)
Dec 10, 2012
1.152
1.163
1.143
1.156
296,535
+0.01(+0.55%)
Dec 07, 2012
1.148
1.150
1.131
1.149
399,610
+0.01(+0.76%)
Dec 06, 2012
1.131
1.144
1.123
1.141
665,534
+0.03(+2.84%)
Dec 05, 2012
1.108
1.122
1.099
1.109
470,165
-0.01(-0.74%)
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
.