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: 4:10 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 (%)
May 29, 2009
0.7412
0.7435
0.7041
0.7380
20,713,760
+0.01(+0.96%)
May 28, 2009
0.7224
0.7345
0.6834
0.7310
27,998,674
+0.02(+3.20%)
May 27, 2009
0.7170
0.7439
0.6963
0.7084
23,978,070
+0.01(+1.00%)
May 26, 2009
0.6365
0.7017
0.6248
0.7013
24,506,014
+0.05(+7.29%)
May 22, 2009
0.6677
0.6744
0.6400
0.6537
14,205,395
-0.00(-0.48%)
May 21, 2009
0.6677
0.7072
0.6396
0.6568
17,228,678
-0.03(-4.00%)
May 20, 2009
0.6923
0.7322
0.6810
0.6841
27,287,988
+0.00(+0.17%)
May 19, 2009
0.6580
0.7029
0.6471
0.6830
32,478,464
+0.02(+3.55%)
May 18, 2009
0.6463
0.6619
0.6303
0.6595
14,535,591
+0.03(+5.17%)
May 15, 2009
0.6365
0.6513
0.6181
0.6271
12,992,707
-0.01(-1.71%)
May 14, 2009
0.6060
0.6521
0.5994
0.6381
19,518,946
+0.03(+5.01%)
May 13, 2009
0.6252
0.6357
0.6037
0.6076
18,206,384
-0.02(-3.59%)
May 12, 2009
0.6564
0.6681
0.6092
0.6303
24,904,584
-0.02(-3.76%)
May 11, 2009
0.6326
0.6785
0.6248
0.6549
24,118,070
+0.00(+0.42%)
May 08, 2009
0.7017
0.7111
0.6365
0.6521
23,192,940
-0.04(-5.65%)
May 07, 2009
0.7783
0.7822
0.6705
0.6912
25,810,816
-0.07(-8.63%)
May 06, 2009
0.7681
0.7693
0.7248
0.7565
12,986,919
+0.00(+0.58%)
May 05, 2009
0.7740
0.7841
0.7255
0.7521
11,514,151
-0.02(-2.78%)
May 04, 2009
0.7291
0.7740
0.7275
0.7736
19,249,494
+0.07(+9.93%)
May 01, 2009
0.6994
0.7158
0.6783
0.7037
9,864,250
+0.00(+0.50%)
Apr 30, 2009
0.6877
0.7357
0.6766
0.7002
17,961,772
+0.04(+5.47%)
Apr 29, 2009
0.6580
0.6869
0.6435
0.6638
9,593,056
+0.02(+3.34%)
Apr 28, 2009
0.6513
0.6646
0.6361
0.6424
12,876,777
-0.02(-2.32%)
Apr 27, 2009
0.6549
0.6892
0.6541
0.6576
8,199,623
-0.02(-3.11%)
Apr 24, 2009
0.6732
0.6898
0.6439
0.6787
19,912,188
+0.02(+2.42%)
Apr 23, 2009
0.6763
0.6799
0.6252
0.6627
20,532,246
-0.01(-1.85%)
Apr 22, 2009
0.6330
0.7099
0.6166
0.6752
27,575,546
+0.03(+5.11%)
Apr 21, 2009
0.6240
0.6572
0.6115
0.6424
16,932,644
+0.01(+1.54%)
Apr 20, 2009
0.6748
0.6834
0.6267
0.6326
11,739,019
-0.06(-8.73%)
Apr 17, 2009
0.7002
0.7127
0.6709
0.6931
8,313,862
-0.01(-1.17%)
Apr 16, 2009
0.6791
0.7013
0.6572
0.7013
13,991,847
+0.05(+7.35%)
Apr 15, 2009
0.6564
0.6599
0.6297
0.6533
13,834,534
-0.03(-4.40%)
Apr 14, 2009
0.6650
0.7111
0.6626
0.6834
14,184,038
+0.01(+0.81%)
Apr 13, 2009
0.6795
0.6877
0.6467
0.6779
14,811,343
-0.01(-1.48%)
Apr 09, 2009
0.6525
0.6943
0.6502
0.6881
13,450,893
+0.06(+9.51%)
Apr 08, 2009
0.6213
0.6404
0.6092
0.6283
7,051,442
+0.02(+3.27%)
Apr 07, 2009
0.6256
0.6459
0.6072
0.6084
8,166,947
-0.05(-7.43%)
Apr 06, 2009
0.6638
0.6693
0.6299
0.6572
10,072,831
-0.02(-2.77%)
Apr 03, 2009
0.6482
0.6767
0.6291
0.6759
9,946,018
+0.03(+4.40%)
Apr 02, 2009
0.6248
0.6693
0.6185
0.6474
18,394,274
+0.05(+8.65%)
Apr 01, 2009
0.5674
0.6054
0.5571
0.5959
9,608,063
+0.01(+2.28%)
Mar 31, 2009
0.5885
0.6107
0.5814
0.5826
13,175,321
+0.01(+1.29%)
Mar 30, 2009
0.6057
0.6146
0.5595
0.5752
16,463,293
-0.07(-10.67%)
Mar 26, 2009
0.6170
0.6560
0.6076
0.6439
25,207,044
+0.05(+8.20%)
Mar 25, 2009
0.6057
0.6416
0.5662
0.5951
27,158,768
+0.01(+0.93%)
Mar 24, 2009
0.6166
0.6178
0.5861
0.5896
10,618,854
-0.04(-6.04%)
Mar 23, 2009
0.5955
0.6291
0.5928
0.6275
16,265,340
+0.07(+12.30%)
Mar 20, 2009
0.6014
0.6178
0.5385
0.5588
15,953,147
-0.04(-6.71%)
Mar 19, 2009
0.6244
0.6244
0.5846
0.5990
9,877,925
-0.01(-1.31%)
Mar 18, 2009
0.5686
0.6189
0.5662
0.6069
18,786,288
+0.04(+6.24%)
Mar 17, 2009
0.5276
0.5756
0.5276
0.5713
14,381,863
+0.04(+7.34%)
Mar 16, 2009
0.5537
0.5799
0.5244
0.5322
20,064,508
-0.03(-5.67%)
Mar 13, 2009
0.5553
0.5670
0.5377
0.5643
0
+0.02(+3.07%)
Mar 12, 2009
0.5209
0.5565
0.5037
0.5475
18,677,170
+0.04(+7.27%)
Mar 11, 2009
0.5073
0.5194
0.4940
0.5104
18,054,090
+0.01(+2.67%)
Mar 10, 2009
0.4483
0.4971
0.4366
0.4971
32,986,228
+0.08(+17.98%)
Mar 09, 2009
0.4276
0.4600
0.4190
0.4213
10,688,868
-0.01(-1.46%)
Mar 06, 2009
0.4381
0.4627
0.4081
0.4276
0
-0.01(-2.06%)
Mar 05, 2009
0.4432
0.4666
0.4342
0.4366
13,885,367
-0.01(-2.95%)
Mar 04, 2009
0.4381
0.4659
0.4327
0.4499
15,569,481
+0.03(+7.66%)
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
.