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 (%)
May 29, 2015
4.156
4.189
4.123
4.145
102,251
+0.06(+1.39%)
May 28, 2015
4.059
4.120
4.053
4.088
194,499
+0.01(+0.34%)
May 27, 2015
3.897
4.100
3.897
4.074
283,338
+0.32(+8.54%)
May 26, 2015
3.819
3.819
3.754
3.754
40,412
-0.10(-2.72%)
May 22, 2015
3.824
3.859
3.859
3.859
141,843
+0.05(+1.33%)
May 21, 2015
3.819
3.820
3.721
3.808
172,128
-0.05(-1.37%)
May 20, 2015
3.707
3.861
3.707
3.861
121,014
+0.07(+1.94%)
May 19, 2015
3.846
3.846
3.787
3.787
68,159
-0.03(-0.84%)
May 18, 2015
3.737
3.820
3.737
3.820
162,323
+0.12(+3.27%)
May 15, 2015
3.716
3.749
3.699
3.699
70,971
-0.02(-0.45%)
May 14, 2015
3.653
3.749
3.648
3.716
127,584
+0.10(+2.91%)
May 13, 2015
3.613
3.617
3.611
3.611
17,543
+0.05(+1.27%)
May 12, 2015
3.567
3.605
3.523
3.565
118,252
-0.04(-1.18%)
May 11, 2015
3.623
3.646
3.608
3.608
19,186
-0.04(-1.22%)
May 08, 2015
3.620
3.656
3.596
3.652
65,845
+0.08(+2.24%)
May 07, 2015
3.507
3.572
3.507
3.572
52,208
+0.08(+2.23%)
May 06, 2015
3.533
3.537
3.434
3.495
97,449
-0.03(-0.92%)
May 05, 2015
3.660
3.660
3.512
3.527
157,595
-0.15(-3.96%)
May 04, 2015
3.680
3.697
3.648
3.672
319,197
-0.01(-0.35%)
May 01, 2015
3.552
3.687
3.552
3.685
116,187
+0.21(+5.95%)
Apr 30, 2015
3.535
3.568
3.464
3.478
274,629
-0.07(-1.93%)
Apr 29, 2015
3.523
3.576
3.493
3.547
87,196
-0.02(-0.56%)
Apr 28, 2015
3.515
3.588
3.496
3.567
70,399
+0.03(+0.77%)
Apr 27, 2015
3.542
3.634
3.539
3.539
98,568
-0.00(-0.14%)
Apr 24, 2015
3.679
3.679
3.505
3.544
204,752
-0.13(-3.61%)
Apr 23, 2015
3.627
3.691
3.614
3.677
38,870
-0.13(-3.36%)
Apr 22, 2015
3.760
3.805
3.747
3.805
53,601
+0.08(+2.09%)
Apr 21, 2015
3.727
3.750
3.714
3.727
46,907
+0.01(+0.28%)
Apr 20, 2015
3.616
3.727
3.616
3.716
136,020
+0.12(+3.42%)
Apr 17, 2015
3.673
3.705
3.593
3.593
141,569
-0.14(-3.76%)
Apr 16, 2015
3.777
3.777
3.719
3.734
82,941
-0.03(-0.70%)
Apr 15, 2015
3.637
3.793
3.637
3.760
152,071
+0.17(+4.71%)
Apr 14, 2015
3.688
3.688
3.570
3.591
118,601
-0.07(-2.04%)
Apr 13, 2015
3.737
3.742
3.666
3.666
65,447
-0.06(-1.61%)
Apr 10, 2015
3.681
3.726
3.673
3.726
142,391
+0.08(+2.07%)
Apr 09, 2015
3.552
3.671
3.552
3.650
146,049
+0.08(+2.25%)
Apr 08, 2015
3.589
3.595
3.570
3.570
17,668
+0.02(+0.61%)
Apr 07, 2015
3.520
3.605
3.520
3.548
47,928
-0.04(-1.03%)
Apr 06, 2015
3.456
3.585
3.416
3.585
261,166
+0.08(+2.32%)
Apr 02, 2015
3.495
3.504
3.504
3.504
32,350
+0.01(+0.16%)
Apr 01, 2015
3.547
3.551
3.485
3.498
219,782
-0.09(-2.42%)
Mar 31, 2015
3.647
3.647
3.585
3.585
518,948
-0.08(-2.26%)
Mar 30, 2015
3.651
3.731
3.606
3.668
151,548
-0.00(-0.11%)
Mar 27, 2015
3.401
3.681
3.371
3.672
322,432
+0.28(+8.12%)
Mar 26, 2015
3.283
3.428
3.190
3.396
284,458
+0.02(+0.73%)
Mar 25, 2015
3.748
3.748
3.372
3.372
380,389
-0.37(-9.90%)
Mar 24, 2015
3.821
3.821
3.737
3.742
46,675
-0.03(-0.79%)
Mar 23, 2015
3.859
3.866
3.772
3.772
223,083
-0.07(-1.77%)
Mar 20, 2015
3.726
3.867
3.726
3.840
94,720
+0.13(+3.58%)
Mar 19, 2015
3.723
3.737
3.706
3.707
88,615
-0.01(-0.14%)
Mar 18, 2015
3.612
3.733
3.571
3.712
115,105
+0.07(+2.01%)
Mar 17, 2015
3.688
3.688
3.594
3.639
103,193
-0.06(-1.65%)
Mar 16, 2015
3.652
3.710
3.644
3.700
136,685
+0.06(+1.77%)
Mar 13, 2015
3.541
3.636
3.512
3.636
141,669
+0.06(+1.62%)
Mar 12, 2015
3.582
3.628
3.502
3.578
344,991
-0.11(-3.01%)
Mar 11, 2015
3.684
3.750
3.677
3.689
110,818
+0.05(+1.30%)
Mar 10, 2015
3.739
3.745
3.617
3.642
285,432
-0.14(-3.80%)
Mar 09, 2015
3.784
3.789
3.765
3.785
90,160
+0.01(+0.34%)
Mar 06, 2015
3.862
3.881
3.772
3.772
219,394
-0.13(-3.32%)
Mar 05, 2015
3.910
3.949
3.868
3.902
110,071
+0.01(+0.13%)
Mar 04, 2015
3.841
3.909
3.832
3.897
126,767
-0.05(-1.32%)
Mar 03, 2015
4.038
4.038
3.914
3.949
189,491
-0.12(-2.91%)
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
.