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
)
93.77
+0.84 (+0.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 13, 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 30, 2009
1.000
1.001
0.9388
0.9493
17,851,528
-0.05(-5.30%)
Oct 29, 2009
0.9840
1.009
0.9778
1.002
15,751,557
+0.04(+4.02%)
Oct 28, 2009
1.012
1.036
0.9591
0.9636
20,351,348
-0.06(-5.92%)
Oct 27, 2009
1.069
1.089
1.020
1.024
17,816,520
-0.04(-3.57%)
Oct 26, 2009
1.056
1.098
1.039
1.062
18,068,406
+0.00(+0.29%)
Oct 23, 2009
1.065
1.067
1.049
1.059
10,534,935
-0.05(-4.30%)
Oct 22, 2009
1.088
1.117
1.054
1.107
13,105,691
+0.02(+1.76%)
Oct 21, 2009
1.120
1.149
1.077
1.088
14,512,851
-0.04(-3.13%)
Oct 20, 2009
1.120
1.134
1.116
1.123
11,104,339
-0.02(-1.34%)
Oct 19, 2009
1.113
1.146
1.096
1.138
10,737,344
+0.03(+2.82%)
Oct 16, 2009
1.134
1.139
1.082
1.107
18,493,302
-0.05(-4.29%)
Oct 15, 2009
1.193
1.196
1.148
1.156
10,935,656
-0.04(-3.08%)
Oct 14, 2009
1.220
1.220
1.176
1.193
15,223,639
+0.04(+3.17%)
Oct 13, 2009
1.166
1.178
1.146
1.156
12,707,019
-0.00(-0.30%)
Oct 12, 2009
1.171
1.187
1.142
1.160
9,552,441
+0.03(+2.73%)
Oct 09, 2009
1.047
1.136
1.047
1.129
11,894,642
+0.06(+5.59%)
Oct 08, 2009
1.085
1.087
1.040
1.069
8,816,300
-0.01(-0.55%)
Oct 07, 2009
1.074
1.088
1.057
1.075
4,371,082
-0.00(-0.25%)
Oct 06, 2009
1.049
1.092
1.049
1.078
14,958,668
+0.04(+4.31%)
Oct 05, 2009
1.009
1.042
1.001
1.033
8,524,108
+0.03(+2.92%)
Oct 02, 2009
0.9825
1.036
0.9825
1.004
10,473,885
-0.01(-0.81%)
Oct 01, 2009
1.111
1.114
1.012
1.012
11,446,007
-0.10(-8.96%)
Sep 30, 2009
1.104
1.141
1.078
1.112
14,146,009
+0.01(+0.99%)
Sep 29, 2009
1.141
1.148
1.098
1.101
6,210,973
-0.04(-3.71%)
Sep 28, 2009
1.093
1.150
1.091
1.143
5,316,213
+0.06(+5.19%)
Sep 25, 2009
1.080
1.098
1.071
1.087
5,291,680
-0.01(-0.82%)
Sep 24, 2009
1.163
1.163
1.084
1.096
22,386,018
-0.05(-4.66%)
Sep 23, 2009
1.161
1.196
1.138
1.149
8,061,440
+0.02(+1.55%)
Sep 22, 2009
1.140
1.152
1.120
1.132
6,388,977
+0.01(+1.19%)
Sep 21, 2009
1.117
1.138
1.105
1.118
6,170,050
-0.01(-0.49%)
Sep 18, 2009
1.114
1.136
1.097
1.124
6,394,739
+0.02(+1.62%)
Sep 17, 2009
1.135
1.156
1.093
1.106
8,911,666
-0.03(-2.30%)
Sep 16, 2009
1.161
1.164
1.126
1.132
8,803,701
-0.01(-1.07%)
Sep 15, 2009
1.141
1.160
1.132
1.144
6,436,557
+0.01(+1.24%)
Sep 14, 2009
1.119
1.134
1.113
1.130
6,974,130
-0.00(-0.41%)
Sep 11, 2009
1.177
1.179
1.120
1.135
13,188,612
-0.03(-2.81%)
Sep 10, 2009
1.158
1.174
1.144
1.168
13,384,363
+0.02(+1.46%)
Sep 09, 2009
1.133
1.162
1.111
1.151
8,098,598
+0.02(+1.97%)
Sep 08, 2009
1.123
1.133
1.092
1.129
7,926,458
+0.04(+3.29%)
Sep 04, 2009
1.054
1.094
1.047
1.093
8,159,341
+0.04(+4.02%)
Sep 03, 2009
1.037
1.050
1.022
1.050
5,801,160
+0.02(+1.51%)
Sep 02, 2009
1.035
1.062
1.004
1.035
7,536,159
-0.01(-1.01%)
Sep 01, 2009
1.093
1.143
1.039
1.045
13,589,947
-0.06(-5.34%)
Aug 31, 2009
1.105
1.107
1.077
1.104
7,558,515
-0.02(-1.57%)
Aug 28, 2009
1.116
1.158
1.104
1.122
18,330,738
+0.06(+5.74%)
Aug 27, 2009
1.055
1.064
1.022
1.061
7,868,019
+0.00(+0.41%)
Aug 26, 2009
1.034
1.058
1.033
1.057
7,220,509
+0.02(+2.31%)
Aug 25, 2009
1.023
1.048
1.007
1.033
8,634,352
+0.02(+1.93%)
Aug 24, 2009
1.042
1.054
1.007
1.013
10,159,874
-0.02(-1.89%)
Aug 21, 2009
1.011
1.035
0.9895
1.033
6,236,043
+0.03(+3.04%)
Aug 20, 2009
0.9860
1.007
0.9834
1.002
5,261,821
+0.01(+1.10%)
Aug 19, 2009
0.9587
0.9997
0.9548
0.9915
5,979,395
+0.01(+0.59%)
Aug 18, 2009
0.9567
0.9926
0.9567
0.9856
6,738,635
+0.03(+2.98%)
Aug 17, 2009
0.9657
0.9657
0.9434
0.9571
8,831,614
-0.04(-4.37%)
Aug 14, 2009
1.036
1.036
0.9842
1.001
5,885,463
-0.04(-3.97%)
Aug 13, 2009
1.020
1.043
0.9962
1.042
6,109,461
+0.04(+4.22%)
Aug 12, 2009
0.9778
1.020
0.9688
1.000
11,255,583
+0.03(+2.65%)
Aug 11, 2009
0.9860
1.004
0.9649
0.9743
5,788,305
-0.02(-1.69%)
Aug 10, 2009
0.9954
1.007
0.9739
0.9911
7,992,988
-0.00(-0.47%)
Aug 07, 2009
1.032
1.033
0.9817
0.9958
8,021,030
-0.01(-0.66%)
Aug 06, 2009
1.028
1.053
0.9887
1.002
8,826,621
-0.03(-2.84%)
Aug 05, 2009
1.053
1.063
1.014
1.032
6,645,036
-0.02(-2.18%)
Aug 04, 2009
1.039
1.060
1.032
1.055
4,669,779
+0.01(+0.71%)
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
.