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
)
96.77
+3.00 (+3.20%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 31, 2009
1.105
1.107
1.077
1.104
7,558,515
-0.02(-1.57%)
Aug 28, 2009
1.116
1.158
1.104
1.122
18,330,738
+0.06(+5.74%)
Aug 27, 2009
1.055
1.064
1.022
1.061
7,868,019
+0.00(+0.41%)
Aug 26, 2009
1.034
1.058
1.033
1.057
7,220,509
+0.02(+2.31%)
Aug 25, 2009
1.023
1.048
1.007
1.033
8,634,352
+0.02(+1.93%)
Aug 24, 2009
1.042
1.054
1.007
1.013
10,159,874
-0.02(-1.89%)
Aug 21, 2009
1.011
1.035
0.9895
1.033
6,236,043
+0.03(+3.04%)
Aug 20, 2009
0.9860
1.007
0.9834
1.002
5,261,821
+0.01(+1.10%)
Aug 19, 2009
0.9587
0.9997
0.9548
0.9915
5,979,395
+0.01(+0.59%)
Aug 18, 2009
0.9567
0.9926
0.9567
0.9856
6,738,635
+0.03(+2.98%)
Aug 17, 2009
0.9657
0.9657
0.9434
0.9571
8,831,614
-0.04(-4.37%)
Aug 14, 2009
1.036
1.036
0.9842
1.001
5,885,463
-0.04(-3.97%)
Aug 13, 2009
1.020
1.043
0.9962
1.042
6,109,461
+0.04(+4.22%)
Aug 12, 2009
0.9778
1.020
0.9688
1.000
11,255,583
+0.03(+2.65%)
Aug 11, 2009
0.9860
1.004
0.9649
0.9743
5,788,305
-0.02(-1.69%)
Aug 10, 2009
0.9954
1.007
0.9739
0.9911
7,992,988
-0.00(-0.47%)
Aug 07, 2009
1.032
1.033
0.9817
0.9958
8,021,030
-0.01(-0.66%)
Aug 06, 2009
1.028
1.053
0.9887
1.002
8,826,621
-0.03(-2.84%)
Aug 05, 2009
1.053
1.063
1.014
1.032
6,645,036
-0.02(-2.18%)
Aug 04, 2009
1.039
1.060
1.032
1.055
4,669,779
+0.01(+0.71%)
Aug 03, 2009
1.057
1.064
1.027
1.047
8,054,090
+0.02(+1.78%)
Jul 31, 2009
1.020
1.046
1.015
1.029
5,907,103
+0.01(+0.50%)
Jul 30, 2009
1.059
1.079
1.020
1.024
13,807,619
-0.00(-0.38%)
Jul 29, 2009
1.011
1.030
1.002
1.028
21,567,366
-0.00(-0.26%)
Jul 28, 2009
1.012
1.039
0.9958
1.031
7,622,357
+0.01(+0.96%)
Jul 27, 2009
1.023
1.031
0.9930
1.021
4,994,366
+0.00(+0.20%)
Jul 24, 2009
0.9985
1.022
0.9719
1.019
13,678,706
-0.01(-1.33%)
Jul 23, 2009
0.9880
1.040
0.9782
1.032
21,683,424
+0.03(+3.12%)
Jul 22, 2009
0.9548
1.007
0.9540
1.001
17,054,926
+0.04(+4.23%)
Jul 21, 2009
0.9762
0.9809
0.9226
0.9606
14,945,890
-0.01(-1.01%)
Jul 20, 2009
0.9673
0.9723
0.9388
0.9704
16,784,398
+0.02(+1.89%)
Jul 17, 2009
0.9302
0.9524
0.8994
0.9524
12,052,902
+0.03(+2.82%)
Jul 16, 2009
0.8782
0.9309
0.8716
0.9263
12,547,632
+0.04(+4.54%)
Jul 15, 2009
0.8653
0.8894
0.8607
0.8860
24,677,180
+0.09(+11.12%)
Jul 14, 2009
0.7798
0.7993
0.7720
0.7974
28,021,696
+0.03(+3.52%)
Jul 13, 2009
0.7388
0.7716
0.7388
0.7703
12,918,519
+0.04(+5.09%)
Jul 10, 2009
0.7189
0.7470
0.7138
0.7330
9,034,792
+0.01(+0.97%)
Jul 09, 2009
0.7158
0.7443
0.7154
0.7259
7,212,647
+0.02(+2.93%)
Jul 08, 2009
0.7228
0.7328
0.6861
0.7052
10,875,502
-0.02(-2.64%)
Jul 07, 2009
0.7704
0.7810
0.7224
0.7244
8,714,789
-0.04(-4.82%)
Jul 06, 2009
0.7779
0.7876
0.7404
0.7611
8,544,492
-0.02(-2.31%)
Jul 02, 2009
0.7790
0.7896
0.7677
0.7790
14,358,278
-0.02(-2.78%)
Jul 01, 2009
0.7837
0.8239
0.7786
0.8013
12,577,440
+0.03(+4.16%)
Jun 30, 2009
0.7650
0.7908
0.7505
0.7693
6,193,815
+0.00(+0.51%)
Jun 29, 2009
0.7681
0.7849
0.7595
0.7654
4,728,217
+0.00(+0.15%)
Jun 26, 2009
0.7611
0.7814
0.7529
0.7642
8,117,753
-0.00(-0.20%)
Jun 25, 2009
0.7533
0.7677
0.7490
0.7658
10,225,380
+0.03(+3.48%)
Jun 24, 2009
0.7224
0.7560
0.7224
0.7400
7,282,123
+0.03(+3.84%)
Jun 23, 2009
0.7205
0.7263
0.6912
0.7127
10,076,365
-0.00(-0.65%)
Jun 22, 2009
0.7423
0.7715
0.7166
0.7173
10,101,973
-0.05(-5.99%)
Jun 19, 2009
0.7615
0.7767
0.7533
0.7630
6,212,970
+0.02(+2.25%)
Jun 18, 2009
0.7732
0.7771
0.7458
0.7462
19,882,252
-0.03(-3.44%)
Jun 17, 2009
0.7630
0.7868
0.7345
0.7728
21,271,024
+0.02(+2.97%)
Jun 16, 2009
0.7779
0.7915
0.7443
0.7505
17,433,880
-0.03(-3.42%)
Jun 15, 2009
0.7728
0.7865
0.7462
0.7771
14,857,284
-0.02(-2.26%)
Jun 12, 2009
0.8075
0.8075
0.7697
0.7951
14,726,579
-0.01(-1.78%)
Jun 11, 2009
0.8251
0.8396
0.8048
0.8095
16,866,140
-0.01(-1.38%)
Jun 10, 2009
0.8341
0.8341
0.7888
0.8208
18,015,294
+0.01(+0.91%)
Jun 09, 2009
0.7865
0.8310
0.7814
0.8134
22,094,490
+0.06(+8.26%)
Jun 08, 2009
0.7326
0.7648
0.7232
0.7513
17,819,440
+0.00(+0.47%)
Jun 05, 2009
0.7810
0.7933
0.7376
0.7478
11,519,785
-0.02(-2.94%)
Jun 04, 2009
0.7622
0.7798
0.7517
0.7704
13,016,856
+0.02(+2.76%)
Jun 03, 2009
0.7619
0.7619
0.7298
0.7498
13,390,611
-0.03(-3.32%)
Jun 02, 2009
0.7931
0.8173
0.7626
0.7755
20,322,026
-0.04(-4.61%)
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
.