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 (%)
Oct 31, 2016
4.756
4.779
4.754
4.775
45,405
+0.04(+0.93%)
Oct 28, 2016
4.778
4.828
4.731
4.731
169,873
-0.10(-2.02%)
Oct 27, 2016
4.933
4.933
4.828
4.828
23,444
+0.05(+1.11%)
Oct 26, 2016
4.771
4.775
4.763
4.775
41,596
-0.02(-0.37%)
Oct 25, 2016
4.871
4.871
4.793
4.793
29,429
-0.03(-0.64%)
Oct 24, 2016
4.845
4.845
4.780
4.824
98,402
+0.12(+2.58%)
Oct 21, 2016
4.636
4.723
4.632
4.703
105,055
+0.01(+0.26%)
Oct 20, 2016
4.610
4.691
4.610
4.691
48,694
+0.05(+1.17%)
Oct 19, 2016
4.691
4.691
4.609
4.636
115,491
-0.18(-3.72%)
Oct 18, 2016
4.752
4.830
4.752
4.816
40,904
+0.12(+2.63%)
Oct 17, 2016
4.831
4.831
4.692
4.692
37,169
-0.06(-1.23%)
Oct 14, 2016
4.695
4.818
4.695
4.750
76,788
+0.14(+2.97%)
Oct 13, 2016
4.650
4.656
4.515
4.613
100,381
-0.11(-2.39%)
Oct 12, 2016
4.758
4.758
4.691
4.726
66,747
-0.03(-0.69%)
Oct 11, 2016
4.776
4.795
4.681
4.759
146,849
-0.21(-4.32%)
Oct 10, 2016
5.134
5.134
4.974
4.974
31,457
-0.06(-1.22%)
Oct 07, 2016
5.075
5.075
4.998
5.035
81,214
+0.02(+0.34%)
Oct 06, 2016
4.961
5.050
4.903
5.018
42,585
+0.02(+0.47%)
Oct 05, 2016
4.911
5.027
4.911
4.995
54,357
+0.11(+2.20%)
Oct 04, 2016
4.916
4.917
4.875
4.887
76,714
-0.03(-0.66%)
Oct 03, 2016
5.106
5.106
4.913
4.920
76,293
-0.10(-2.05%)
Sep 30, 2016
4.952
5.054
4.952
5.023
174,102
+0.16(+3.29%)
Sep 29, 2016
4.721
4.865
4.721
4.863
166,559
+0.09(+1.87%)
Sep 28, 2016
4.790
4.790
4.724
4.774
59,427
+0.04(+0.78%)
Sep 27, 2016
4.680
4.737
4.680
4.737
23,271
+0.14(+3.02%)
Sep 26, 2016
4.666
4.701
4.598
4.598
45,133
-0.13(-2.82%)
Sep 23, 2016
4.771
4.771
4.723
4.731
22,405
-0.06(-1.25%)
Sep 22, 2016
4.839
4.876
4.770
4.791
67,662
+0.07(+1.41%)
Sep 21, 2016
4.691
4.760
4.691
4.725
74,710
+0.07(+1.49%)
Sep 20, 2016
4.725
4.727
4.655
4.655
53,689
-0.09(-1.86%)
Sep 19, 2016
4.852
4.852
4.700
4.743
70,580
-0.03(-0.53%)
Sep 16, 2016
4.763
4.768
4.665
4.768
68,478
+0.08(+1.66%)
Sep 15, 2016
4.509
4.691
4.509
4.691
73,573
+0.22(+5.03%)
Sep 14, 2016
4.464
4.487
4.440
4.466
31,902
+0.08(+1.79%)
Sep 13, 2016
4.455
4.455
4.388
4.388
36,897
-0.11(-2.46%)
Sep 12, 2016
4.246
4.498
4.205
4.498
137,279
+0.19(+4.35%)
Sep 09, 2016
4.565
4.565
4.311
4.311
719,954
-0.33(-7.02%)
Sep 08, 2016
4.670
4.670
4.569
4.636
103,645
+0.02(+0.42%)
Sep 07, 2016
4.691
4.702
4.617
4.617
44,069
-0.09(-1.96%)
Sep 06, 2016
4.697
4.754
4.641
4.709
233,876
+0.04(+0.86%)
Sep 02, 2016
4.731
4.669
4.669
4.669
39,568
-0.02(-0.46%)
Sep 01, 2016
4.732
4.732
4.664
4.691
47,754
+0.02(+0.48%)
Aug 31, 2016
4.631
4.668
4.585
4.668
30,171
+0.03(+0.73%)
Aug 30, 2016
4.683
4.712
4.634
4.634
60,515
-0.04(-0.84%)
Aug 29, 2016
4.687
4.691
4.668
4.674
47,927
+0.09(+1.99%)
Aug 26, 2016
4.627
4.687
4.582
4.582
28,885
+0.02(+0.36%)
Aug 25, 2016
4.571
4.596
4.547
4.566
40,681
+0.04(+0.88%)
Aug 24, 2016
4.610
4.610
4.513
4.526
140,963
-0.13(-2.86%)
Aug 23, 2016
4.661
4.672
4.643
4.659
52,577
+0.11(+2.35%)
Aug 22, 2016
4.707
4.707
4.549
4.552
49,362
-0.05(-1.02%)
Aug 19, 2016
4.545
4.599
4.545
4.599
23,790
+0.12(+2.79%)
Aug 18, 2016
4.464
4.488
4.456
4.474
63,013
+0.03(+0.75%)
Aug 17, 2016
4.453
4.453
4.420
4.441
17,286
+0.00(+0.10%)
Aug 16, 2016
4.448
4.488
4.437
4.437
135,795
-0.07(-1.50%)
Aug 15, 2016
4.427
4.511
4.427
4.504
85,221
+0.13(+2.95%)
Aug 12, 2016
4.360
4.406
4.360
4.375
29,849
+0.02(+0.41%)
Aug 11, 2016
4.350
4.357
4.344
4.357
27,277
+0.05(+1.07%)
Aug 10, 2016
4.380
4.380
4.283
4.311
145,662
-0.09(-2.15%)
Aug 09, 2016
4.398
4.416
4.398
4.406
62,444
+0.05(+1.20%)
Aug 08, 2016
4.465
4.465
4.325
4.354
90,389
-0.04(-0.86%)
Aug 05, 2016
4.299
4.391
4.299
4.391
53,912
+0.24(+5.78%)
Aug 03, 2016
4.136
4.165
4.136
4.151
1,582
-0.03(-0.71%)
Aug 02, 2016
4.250
4.250
4.115
4.181
81,734
-0.07(-1.62%)
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
.