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
)
104.27
+4.63 (+4.65%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2013
1.677
1.703
1.677
1.685
128,712
+0.01(+0.70%)
Jul 30, 2013
1.646
1.674
1.646
1.674
51,788
+0.03(+1.88%)
Jul 29, 2013
1.658
1.661
1.641
1.643
39,156
-0.01(-0.88%)
Jul 26, 2013
1.674
1.674
1.637
1.657
72,301
-0.02(-0.99%)
Jul 25, 2013
1.635
1.676
1.587
1.674
289,508
+0.02(+1.17%)
Jul 24, 2013
1.672
1.672
1.654
1.655
215,287
-0.04(-2.20%)
Jul 23, 2013
1.706
1.729
1.692
1.692
100,393
+0.00(+0.12%)
Jul 22, 2013
1.704
1.704
1.690
1.690
42,643
-0.01(-0.84%)
Jul 19, 2013
1.691
1.704
1.671
1.704
162,463
-0.01(-0.44%)
Jul 18, 2013
1.738
1.738
1.712
1.712
165,595
-0.05(-2.83%)
Jul 17, 2013
1.762
1.762
1.762
1.762
10,105
+0.00(+0.11%)
Jul 16, 2013
1.741
1.762
1.716
1.760
84,578
+0.02(+1.23%)
Jul 15, 2013
1.739
1.739
1.735
1.738
27,788
+0.00(+0.02%)
Jul 12, 2013
1.745
1.745
1.724
1.738
143,061
+0.01(+0.57%)
Jul 11, 2013
1.702
1.728
1.686
1.728
977,028
+0.08(+4.70%)
Jul 10, 2013
1.606
1.657
1.606
1.650
126,110
+0.03(+1.71%)
Jul 09, 2013
1.633
1.637
1.621
1.623
30,315
+0.02(+1.49%)
Jul 08, 2013
1.674
1.706
1.588
1.599
334,324
-0.08(-4.67%)
Jul 05, 2013
1.646
1.681
1.639
1.677
234,865
+0.04(+2.42%)
Jul 03, 2013
1.602
1.649
1.602
1.638
62,019
+0.02(+1.42%)
Jul 02, 2013
1.652
1.652
1.615
1.615
189,822
-0.01(-0.61%)
Jul 01, 2013
1.647
1.665
1.625
1.625
82,734
-0.03(-1.91%)
Jun 28, 2013
1.611
1.663
1.601
1.656
150,059
+0.03(+2.07%)
Jun 26, 2013
1.619
1.631
1.605
1.623
179,237
+0.02(+1.18%)
Jun 25, 2013
1.602
1.607
1.568
1.604
556,618
+0.05(+3.49%)
Jun 24, 2013
1.566
1.600
1.531
1.549
821,313
-0.06(-3.99%)
Jun 21, 2013
1.610
1.633
1.597
1.614
584,682
+0.00(+0.10%)
Jun 20, 2013
1.668
1.668
1.598
1.612
527,492
-0.10(-6.03%)
Jun 19, 2013
1.778
1.778
1.715
1.716
247,310
-0.04(-2.27%)
Jun 18, 2013
1.719
1.767
1.719
1.756
447,957
+0.05(+2.94%)
Jun 17, 2013
1.729
1.731
1.701
1.706
285,318
+0.04(+2.54%)
Jun 14, 2013
1.687
1.693
1.657
1.663
174,885
-0.01(-0.75%)
Jun 13, 2013
1.600
1.676
1.598
1.676
242,982
+0.06(+3.84%)
Jun 12, 2013
1.666
1.666
1.605
1.614
402,635
-0.03(-1.94%)
Jun 11, 2013
1.690
1.699
1.646
1.646
209,605
-0.07(-4.21%)
Jun 10, 2013
1.728
1.728
1.691
1.718
695,115
+0.03(+1.92%)
Jun 07, 2013
1.642
1.696
1.642
1.686
437,758
+0.03(+1.91%)
Jun 06, 2013
1.671
1.689
1.623
1.654
388,185
-0.02(-1.02%)
Jun 05, 2013
1.740
1.740
1.664
1.671
374,394
-0.07(-3.82%)
Jun 04, 2013
1.735
1.787
1.725
1.738
640,582
+0.02(+1.31%)
Jun 03, 2013
1.716
1.739
1.685
1.715
464,329
+0.04(+2.14%)
May 31, 2013
1.714
1.719
1.676
1.679
165,522
-0.02(-1.12%)
May 30, 2013
1.683
1.715
1.683
1.698
278,435
+0.04(+2.33%)
May 29, 2013
1.621
1.670
1.621
1.659
208,719
+0.01(+0.67%)
May 28, 2013
1.645
1.677
1.644
1.648
220,435
+0.02(+1.43%)
May 24, 2013
1.617
1.625
1.595
1.625
244,324
-0.01(-0.58%)
May 23, 2013
1.596
1.634
1.567
1.634
527,340
+0.00(+0.15%)
May 22, 2013
1.691
1.711
1.618
1.632
913,602
-0.04(-2.55%)
May 21, 2013
1.679
1.683
1.675
1.675
43,019
-0.00(-0.28%)
May 20, 2013
1.685
1.687
1.675
1.679
119,897
-0.01(-0.35%)
May 17, 2013
1.649
1.685
1.649
1.685
282,257
+0.04(+2.30%)
May 16, 2013
1.679
1.693
1.646
1.647
281,371
-0.02(-1.49%)
May 15, 2013
1.638
1.677
1.638
1.672
252,953
+0.04(+2.15%)
May 13, 2013
1.680
1.680
1.630
1.637
258,014
-0.03(-2.08%)
May 10, 2013
1.656
1.672
1.628
1.672
158,310
+0.02(+1.51%)
May 09, 2013
1.635
1.664
1.635
1.647
341,168
+0.01(+0.51%)
May 08, 2013
1.615
1.640
1.607
1.639
314,647
+0.02(+1.39%)
May 07, 2013
1.614
1.620
1.600
1.616
457,522
+0.01(+0.66%)
May 06, 2013
1.596
1.616
1.596
1.606
832,498
+0.02(+1.15%)
May 03, 2013
1.581
1.604
1.558
1.587
382,264
+0.03(+1.88%)
May 02, 2013
1.530
1.559
1.530
1.558
231,418
+0.04(+2.31%)
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
.