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 (%)
Nov 30, 2012
1.121
1.121
1.094
1.102
345,962
+0.00(+0.04%)
Nov 29, 2012
1.115
1.129
1.093
1.102
1,461,957
-0.01(-0.64%)
Nov 28, 2012
1.082
1.111
1.056
1.109
800,135
+0.02(+2.25%)
Nov 27, 2012
1.092
1.102
1.084
1.084
428,696
-0.01(-0.47%)
Nov 26, 2012
1.084
1.093
1.070
1.089
773,439
+0.01(+1.24%)
Nov 23, 2012
1.065
1.084
1.053
1.076
603,013
+0.04(+3.40%)
Nov 21, 2012
1.042
1.050
1.030
1.041
560,476
+0.00(+0.04%)
Nov 20, 2012
1.057
1.057
1.023
1.040
783,736
-0.02(-2.33%)
Nov 19, 2012
1.065
1.082
1.034
1.065
1,419,421
+0.03(+2.89%)
Nov 16, 2012
1.036
1.042
0.9990
1.035
1,151,310
+0.00(+0.04%)
Nov 15, 2012
1.067
1.067
1.027
1.035
4,324,878
-0.01(-1.31%)
Nov 14, 2012
1.082
1.093
1.044
1.049
959,578
-0.03(-2.91%)
Nov 13, 2012
1.100
1.104
1.078
1.080
532,915
-0.03(-2.38%)
Nov 12, 2012
1.117
1.117
1.089
1.106
262,567
-0.00(-0.21%)
Nov 09, 2012
1.109
1.136
1.105
1.109
248,965
+0.00(+0.25%)
Nov 08, 2012
1.134
1.148
1.106
1.106
693,985
-0.02(-2.10%)
Nov 07, 2012
1.185
1.185
1.121
1.130
851,189
-0.07(-6.11%)
Nov 06, 2012
1.191
1.216
1.184
1.203
859,936
+0.02(+1.59%)
Nov 05, 2012
1.156
1.190
1.155
1.184
304,672
+0.03(+2.59%)
Nov 02, 2012
1.205
1.205
1.150
1.154
288,120
-0.04(-3.39%)
Nov 01, 2012
1.137
1.198
1.137
1.195
735,174
+0.07(+6.60%)
Oct 31, 2012
1.145
1.147
1.117
1.121
677,967
-0.02(-1.52%)
Oct 26, 2012
1.131
1.138
1.138
1.138
556,815
+0.02(+2.12%)
Oct 25, 2012
1.105
1.122
1.103
1.115
141,059
+0.02(+1.43%)
Oct 24, 2012
1.129
1.129
1.094
1.099
561,747
-0.03(-2.51%)
Oct 23, 2012
1.111
1.132
1.083
1.127
596,377
+0.02(+1.85%)
Oct 19, 2012
1.156
1.156
1.103
1.107
620,404
-0.05(-4.39%)
Oct 18, 2012
1.172
1.174
1.155
1.158
342,784
-0.01(-1.08%)
Oct 17, 2012
1.169
1.191
1.149
1.170
609,216
-0.02(-1.43%)
Oct 16, 2012
1.150
1.194
1.147
1.187
1,191,254
+0.05(+4.79%)
Oct 15, 2012
1.106
1.138
1.106
1.133
489,895
+0.03(+3.15%)
Oct 12, 2012
1.115
1.120
1.098
1.098
305,968
-0.02(-1.69%)
Oct 11, 2012
1.120
1.135
1.112
1.117
506,701
+0.00(+0.39%)
Oct 10, 2012
1.137
1.139
1.113
1.113
713,613
-0.03(-2.21%)
Oct 09, 2012
1.170
1.170
1.133
1.138
971,680
-0.05(-4.40%)
Oct 08, 2012
1.200
1.200
1.180
1.190
448,198
-0.02(-1.40%)
Oct 05, 2012
1.219
1.233
1.206
1.207
759,963
+0.01(+0.75%)
Oct 04, 2012
1.200
1.200
1.174
1.198
214,971
+0.01(+0.68%)
Oct 03, 2012
1.202
1.215
1.190
1.190
86,064
-0.02(-1.29%)
Oct 02, 2012
1.218
1.220
1.189
1.205
279,475
+0.01(+0.89%)
Oct 01, 2012
1.213
1.223
1.194
1.195
325,800
-0.01(-0.59%)
Sep 28, 2012
1.233
1.233
1.198
1.202
338,818
-0.03(-2.49%)
Sep 27, 2012
1.197
1.240
1.191
1.233
652,109
+0.04(+3.67%)
Sep 26, 2012
1.202
1.202
1.168
1.189
588,800
-0.01(-1.05%)
Sep 25, 2012
1.255
1.255
1.202
1.202
668,635
-0.05(-4.11%)
Sep 24, 2012
1.278
1.282
1.245
1.253
653,346
-0.04(-3.04%)
Sep 21, 2012
1.307
1.317
1.292
1.292
248,782
-0.00(-0.24%)
Sep 20, 2012
1.317
1.321
1.283
1.295
581,145
-0.03(-1.96%)
Sep 19, 2012
1.335
1.335
1.319
1.321
221,617
-0.01(-0.71%)
Sep 18, 2012
1.341
1.341
1.323
1.331
245,447
-0.01(-0.55%)
Sep 17, 2012
1.356
1.365
1.332
1.338
518,338
-0.03(-2.24%)
Sep 14, 2012
1.352
1.382
1.352
1.369
747,925
+0.03(+2.23%)
Sep 13, 2012
1.313
1.345
1.291
1.339
1,198,875
+0.02(+1.61%)
Sep 12, 2012
1.330
1.347
1.306
1.318
659,303
-0.00(-0.21%)
Sep 11, 2012
1.318
1.340
1.309
1.321
353,799
+0.01(+0.57%)
Sep 10, 2012
1.359
1.364
1.312
1.313
373,784
-0.06(-4.29%)
Sep 07, 2012
1.399
1.399
1.364
1.372
447,410
-0.05(-3.27%)
Sep 06, 2012
1.368
1.419
1.363
1.418
863,889
+0.09(+7.02%)
Sep 05, 2012
1.335
1.345
1.325
1.325
71,284
-0.02(-1.49%)
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
.