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 (%)
Sep 30, 2016
4.952
5.054
4.952
5.023
174,102
+0.16(+3.29%)
Sep 29, 2016
4.721
4.865
4.721
4.863
166,559
+0.09(+1.87%)
Sep 28, 2016
4.790
4.790
4.724
4.774
59,427
+0.04(+0.78%)
Sep 27, 2016
4.680
4.737
4.680
4.737
23,271
+0.14(+3.02%)
Sep 26, 2016
4.666
4.701
4.598
4.598
45,133
-0.13(-2.82%)
Sep 23, 2016
4.771
4.771
4.723
4.731
22,405
-0.06(-1.25%)
Sep 22, 2016
4.839
4.876
4.770
4.791
67,662
+0.07(+1.41%)
Sep 21, 2016
4.691
4.760
4.691
4.725
74,710
+0.07(+1.49%)
Sep 20, 2016
4.725
4.727
4.655
4.655
53,689
-0.09(-1.86%)
Sep 19, 2016
4.852
4.852
4.700
4.743
70,580
-0.03(-0.53%)
Sep 16, 2016
4.763
4.768
4.665
4.768
68,478
+0.08(+1.66%)
Sep 15, 2016
4.509
4.691
4.509
4.691
73,573
+0.22(+5.03%)
Sep 14, 2016
4.464
4.487
4.440
4.466
31,902
+0.08(+1.79%)
Sep 13, 2016
4.455
4.455
4.388
4.388
36,897
-0.11(-2.46%)
Sep 12, 2016
4.246
4.498
4.205
4.498
137,279
+0.19(+4.35%)
Sep 09, 2016
4.565
4.565
4.311
4.311
719,954
-0.33(-7.02%)
Sep 08, 2016
4.670
4.670
4.569
4.636
103,645
+0.02(+0.42%)
Sep 07, 2016
4.691
4.702
4.617
4.617
44,069
-0.09(-1.96%)
Sep 06, 2016
4.697
4.754
4.641
4.709
233,876
+0.04(+0.86%)
Sep 02, 2016
4.731
4.669
4.669
4.669
39,568
-0.02(-0.46%)
Sep 01, 2016
4.732
4.732
4.664
4.691
47,754
+0.02(+0.48%)
Aug 31, 2016
4.631
4.668
4.585
4.668
30,171
+0.03(+0.73%)
Aug 30, 2016
4.683
4.712
4.634
4.634
60,515
-0.04(-0.84%)
Aug 29, 2016
4.687
4.691
4.668
4.674
47,927
+0.09(+1.99%)
Aug 26, 2016
4.627
4.687
4.582
4.582
28,885
+0.02(+0.36%)
Aug 25, 2016
4.571
4.596
4.547
4.566
40,681
+0.04(+0.88%)
Aug 24, 2016
4.610
4.610
4.513
4.526
140,963
-0.13(-2.86%)
Aug 23, 2016
4.661
4.672
4.643
4.659
52,577
+0.11(+2.35%)
Aug 22, 2016
4.707
4.707
4.549
4.552
49,362
-0.05(-1.02%)
Aug 19, 2016
4.545
4.599
4.545
4.599
23,790
+0.12(+2.79%)
Aug 18, 2016
4.464
4.488
4.456
4.474
63,013
+0.03(+0.75%)
Aug 17, 2016
4.453
4.453
4.420
4.441
17,286
+0.00(+0.10%)
Aug 16, 2016
4.448
4.488
4.437
4.437
135,795
-0.07(-1.50%)
Aug 15, 2016
4.427
4.511
4.427
4.504
85,221
+0.13(+2.95%)
Aug 12, 2016
4.360
4.406
4.360
4.375
29,849
+0.02(+0.41%)
Aug 11, 2016
4.350
4.357
4.344
4.357
27,277
+0.05(+1.07%)
Aug 10, 2016
4.380
4.380
4.283
4.311
145,662
-0.09(-2.15%)
Aug 09, 2016
4.398
4.416
4.398
4.406
62,444
+0.05(+1.20%)
Aug 08, 2016
4.465
4.465
4.325
4.354
90,389
-0.04(-0.86%)
Aug 05, 2016
4.299
4.391
4.299
4.391
53,912
+0.24(+5.78%)
Aug 03, 2016
4.136
4.165
4.136
4.151
1,582
-0.03(-0.71%)
Aug 02, 2016
4.250
4.250
4.115
4.181
81,734
-0.07(-1.62%)
Aug 01, 2016
4.293
4.326
4.243
4.250
94,618
-0.04(-1.02%)
Jul 29, 2016
4.336
4.336
4.246
4.293
177,886
-0.02(-0.50%)
Jul 28, 2016
4.335
4.335
4.293
4.315
79,755
-0.04(-1.02%)
Jul 27, 2016
4.477
4.477
4.321
4.360
109,135
+0.05(+1.14%)
Jul 26, 2016
4.147
4.366
4.135
4.310
116,802
+0.22(+5.47%)
Jul 25, 2016
4.044
4.105
4.044
4.087
104,313
+0.02(+0.58%)
Jul 22, 2016
3.956
4.063
3.955
4.063
68,874
+0.10(+2.58%)
Jul 21, 2016
4.022
4.041
3.961
3.961
41,967
-0.10(-2.48%)
Jul 20, 2016
4.004
4.062
4.004
4.062
22,109
+0.11(+2.91%)
Jul 19, 2016
3.938
3.963
3.937
3.947
35,290
-0.04(-0.94%)
Jul 18, 2016
3.907
3.984
3.907
3.984
54,233
+0.08(+2.04%)
Jul 15, 2016
3.939
3.939
3.900
3.904
34,325
-0.02(-0.55%)
Jul 14, 2016
3.916
3.942
3.870
3.926
18,770
+0.02(+0.60%)
Jul 13, 2016
3.880
3.902
3.858
3.902
53,566
+0.03(+0.88%)
Jul 12, 2016
3.786
3.869
3.786
3.869
47,086
+0.11(+2.88%)
Jul 11, 2016
3.714
3.774
3.714
3.760
113,735
+0.06(+1.61%)
Jul 08, 2016
3.575
3.701
3.503
3.701
107,454
+0.20(+5.63%)
Jul 07, 2016
3.469
3.540
3.469
3.503
39,544
+0.08(+2.45%)
Jul 06, 2016
3.341
3.420
3.341
3.420
21,342
+0.04(+1.13%)
Jul 05, 2016
3.376
3.415
3.353
3.382
67,736
-0.14(-3.92%)
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
.