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, 2018
8.097
8.479
8.097
8.479
57,164
+0.32(+3.90%)
Nov 29, 2018
8.305
8.305
8.160
8.160
64,317
-0.15(-1.80%)
Nov 28, 2018
8.146
8.310
7.862
8.310
83,868
+0.33(+4.11%)
Nov 27, 2018
7.800
8.094
7.764
7.982
61,520
+0.07(+0.84%)
Nov 26, 2018
7.820
7.915
7.668
7.915
72,173
+0.32(+4.16%)
Nov 23, 2018
7.526
7.724
7.526
7.600
32,256
-0.04(-0.58%)
Nov 21, 2018
7.644
7.644
7.644
0
-0.02(-0.29%)
Nov 20, 2018
7.230
7.847
7.178
7.666
203,039
+0.03(+0.38%)
Nov 19, 2018
8.246
8.246
7.626
7.636
266,393
-0.66(-7.97%)
Nov 16, 2018
7.871
8.346
7.842
8.297
288,679
-0.34(-3.89%)
Nov 15, 2018
8.126
8.709
8.126
8.633
162,260
+0.52(+6.37%)
Nov 14, 2018
8.315
8.376
8.011
8.116
124,944
-0.00(-0.03%)
Nov 13, 2018
8.170
8.430
8.057
8.119
188,568
+0.25(+3.24%)
Nov 12, 2018
8.263
8.263
7.825
7.864
205,048
-0.84(-9.60%)
Nov 09, 2018
8.817
8.817
8.591
8.699
173,125
-0.28(-3.11%)
Nov 08, 2018
8.920
9.111
8.878
8.978
152,893
-0.12(-1.29%)
Nov 07, 2018
9.084
9.138
8.927
9.096
94,137
+0.25(+2.88%)
Nov 06, 2018
8.795
8.911
8.741
8.841
62,954
+0.12(+1.32%)
Nov 05, 2018
8.765
8.765
8.418
8.726
77,371
-0.04(-0.47%)
Nov 02, 2018
9.177
9.177
8.613
8.768
112,695
-0.34(-3.69%)
Nov 01, 2018
8.596
9.140
8.481
9.103
155,437
+0.68(+8.05%)
Oct 31, 2018
8.572
8.586
8.305
8.425
181,908
+0.14(+1.65%)
Oct 30, 2018
7.587
8.288
7.587
8.288
246,488
+0.72(+9.51%)
Oct 29, 2018
8.048
8.163
7.298
7.568
149,063
-0.24(-3.07%)
Oct 26, 2018
7.619
8.062
7.555
7.808
156,384
-0.20(-2.48%)
Oct 25, 2018
7.720
8.109
7.641
8.006
287,576
+0.39(+5.18%)
Oct 24, 2018
8.525
8.525
7.592
7.612
203,851
-1.14(-13.04%)
Oct 23, 2018
8.408
8.858
8.275
8.753
122,249
-0.17(-1.89%)
Oct 22, 2018
8.866
9.015
8.738
8.922
55,800
+0.11(+1.22%)
Oct 19, 2018
9.216
9.253
8.736
8.814
113,920
-0.27(-3.02%)
Oct 18, 2018
9.463
9.463
9.071
9.089
42,864
-0.45(-4.68%)
Oct 17, 2018
9.767
9.767
9.434
9.534
157,544
-0.10(-0.99%)
Oct 16, 2018
9.238
9.630
9.238
9.630
101,380
+0.60(+6.59%)
Oct 15, 2018
9.179
9.245
9.010
9.035
49,557
-0.22(-2.36%)
Oct 12, 2018
9.417
9.417
8.976
9.253
83,296
+0.34(+3.85%)
Oct 11, 2018
9.120
9.453
8.768
8.910
369,840
-0.29(-3.12%)
Oct 10, 2018
9.872
9.872
9.179
9.196
260,664
-0.91(-9.04%)
Oct 09, 2018
10.22
10.22
10.05
10.11
86,126
-0.04(-0.43%)
Oct 08, 2018
10.28
10.41
9.981
10.15
98,636
-0.19(-1.87%)
Oct 05, 2018
10.78
10.78
10.20
10.35
61,247
-0.53(-4.86%)
Oct 04, 2018
11.15
11.15
10.71
10.88
96,930
-0.38(-3.39%)
Oct 03, 2018
11.35
11.44
11.18
11.26
61,778
+0.04(+0.37%)
Oct 02, 2018
11.23
11.51
11.17
11.22
94,929
+0.14(+1.26%)
Oct 01, 2018
11.13
11.23
11.05
11.08
77,351
+0.07(+0.62%)
Sep 28, 2018
10.66
11.05
10.66
11.01
51,447
+0.32(+3.02%)
Sep 27, 2018
10.67
10.76
10.67
10.69
11,310
+0.09(+0.83%)
Sep 26, 2018
10.76
10.83
10.60
10.60
47,707
-0.19(-1.77%)
Sep 25, 2018
10.93
10.93
10.73
10.79
48,091
-0.29(-2.61%)
Sep 24, 2018
10.92
11.09
10.82
11.08
30,800
+0.07(+0.67%)
Sep 21, 2018
11.16
11.16
10.94
11.00
104,263
-0.10(-0.88%)
Sep 20, 2018
11.01
11.17
11.01
11.10
55,860
+0.23(+2.11%)
Sep 19, 2018
10.81
10.91
10.79
10.87
49,984
+0.05(+0.45%)
Sep 18, 2018
10.80
10.97
10.76
10.82
36,426
+0.23(+2.15%)
Sep 17, 2018
10.82
10.87
10.58
10.59
85,009
-0.26(-2.41%)
Sep 14, 2018
10.82
10.94
10.75
10.86
59,695
+0.16(+1.51%)
Sep 13, 2018
10.58
10.88
10.58
10.70
84,624
+0.31(+2.99%)
Sep 12, 2018
10.49
10.49
9.966
10.38
139,381
-0.25(-2.35%)
Sep 11, 2018
10.93
10.93
10.63
10.63
100,129
-0.34(-3.10%)
Sep 10, 2018
10.90
10.97
10.79
10.97
43,426
+0.19(+1.79%)
Sep 07, 2018
10.79
11.11
10.77
10.78
79,730
-0.10(-0.90%)
Sep 06, 2018
11.30
11.30
10.86
10.88
117,396
-0.51(-4.50%)
Sep 05, 2018
11.62
11.62
11.25
11.39
47,122
-0.19(-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
.