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 (%)
Apr 30, 2013
1.531
1.541
1.498
1.539
316,647
+0.02(+1.56%)
Apr 29, 2013
1.485
1.524
1.485
1.515
355,921
+0.03(+2.19%)
Apr 26, 2013
1.511
1.507
1.482
1.483
347,038
-0.02(-1.63%)
Apr 25, 2013
1.515
1.533
1.503
1.507
804,080
+0.01(+0.77%)
Apr 24, 2013
1.459
1.502
1.459
1.496
942,071
+0.04(+2.49%)
Apr 23, 2013
1.431
1.465
1.429
1.459
479,234
+0.06(+4.23%)
Apr 22, 2013
1.355
1.408
1.348
1.400
184,223
+0.04(+3.02%)
Apr 19, 2013
1.346
1.364
1.334
1.359
400,458
+0.01(+0.82%)
Apr 18, 2013
1.373
1.402
1.345
1.348
201,886
-0.02(-1.50%)
Apr 17, 2013
1.398
1.398
1.348
1.368
301,008
-0.07(-4.84%)
Apr 16, 2013
1.423
1.441
1.417
1.438
167,800
+0.06(+4.03%)
Apr 15, 2013
1.416
1.427
1.382
1.382
666,469
-0.05(-3.77%)
Apr 12, 2013
1.431
1.444
1.412
1.436
288,608
-0.02(-1.14%)
Apr 11, 2013
1.470
1.470
1.434
1.453
354,908
-0.02(-1.61%)
Apr 10, 2013
1.424
1.482
1.412
1.477
692,154
+0.07(+4.62%)
Apr 09, 2013
1.368
1.425
1.368
1.412
1,360,775
+0.04(+2.91%)
Apr 08, 2013
1.346
1.372
1.328
1.372
112,077
+0.03(+2.24%)
Apr 05, 2013
1.303
1.344
1.303
1.342
780,394
-0.02(-1.37%)
Apr 04, 2013
1.327
1.363
1.327
1.360
472,098
+0.02(+1.83%)
Apr 03, 2013
1.393
1.398
1.328
1.336
735,857
-0.05(-3.92%)
Apr 02, 2013
1.415
1.416
1.379
1.390
884,881
-0.02(-1.40%)
Apr 01, 2013
1.474
1.474
1.407
1.410
220,283
-0.06(-3.96%)
Mar 28, 2013
1.458
1.472
1.448
1.468
567,550
+0.02(+1.23%)
Mar 27, 2013
1.422
1.457
1.419
1.450
127,185
+0.00(+0.19%)
Mar 26, 2013
1.416
1.451
1.416
1.448
4,446,977
+0.04(+3.12%)
Mar 25, 2013
1.423
1.423
1.395
1.404
162,891
-0.01(-0.59%)
Mar 22, 2013
1.408
1.420
1.400
1.412
196,977
+0.02(+1.77%)
Mar 21, 2013
1.403
1.408
1.385
1.387
299,667
-0.04(-2.66%)
Mar 20, 2013
1.427
1.431
1.416
1.425
163,093
+0.02(+1.74%)
Mar 19, 2013
1.419
1.423
1.376
1.401
142,502
-0.01(-0.53%)
Mar 18, 2013
1.387
1.434
1.387
1.409
453,972
-0.03(-1.79%)
Mar 15, 2013
1.450
1.450
1.428
1.434
235,524
-0.04(-2.70%)
Mar 14, 2013
1.466
1.495
1.466
1.474
360,062
+0.01(+0.73%)
Mar 13, 2013
1.445
1.468
1.444
1.463
263,817
+0.02(+1.55%)
Mar 12, 2013
1.458
1.460
1.436
1.441
68,003
-0.01(-0.42%)
Mar 11, 2013
1.426
1.451
1.418
1.447
240,117
+0.01(+0.77%)
Mar 08, 2013
1.455
1.461
1.422
1.436
224,588
-0.00(-0.33%)
Mar 07, 2013
1.438
1.450
1.433
1.441
728,117
+0.01(+0.69%)
Mar 06, 2013
1.433
1.433
1.419
1.431
608,883
+0.01(+1.06%)
Mar 05, 2013
1.374
1.422
1.374
1.416
631,644
+0.04(+3.16%)
Mar 04, 2013
1.365
1.374
1.360
1.373
328,775
+0.00(+0.32%)
Mar 01, 2013
1.347
1.383
1.329
1.368
275,743
-0.01(-0.37%)
Feb 28, 2013
1.394
1.398
1.373
1.373
77,747
-0.01(-0.66%)
Feb 27, 2013
1.342
1.391
1.342
1.383
440,473
+0.04(+3.24%)
Feb 26, 2013
1.325
1.347
1.325
1.339
542,427
-0.01(-0.99%)
Feb 22, 2013
1.319
1.359
1.319
1.353
730,147
+0.05(+3.62%)
Feb 21, 2013
1.352
1.353
1.289
1.305
1,035,756
-0.06(-4.28%)
Feb 20, 2013
1.419
1.426
1.364
1.364
685,818
-0.07(-4.58%)
Feb 19, 2013
1.427
1.432
1.418
1.429
477,977
+0.02(+1.63%)
Feb 15, 2013
1.429
1.429
1.394
1.406
300,254
-0.02(-1.19%)
Feb 14, 2013
1.394
1.427
1.394
1.423
390,384
+0.03(+1.80%)
Feb 13, 2013
1.399
1.413
1.387
1.398
359,783
+0.00(+0.25%)
Feb 12, 2013
1.374
1.398
1.374
1.394
195,966
+0.01(+0.63%)
Feb 11, 2013
1.377
1.387
1.375
1.386
105,227
+0.00(+0.31%)
Feb 08, 2013
1.368
1.386
1.368
1.381
694,039
+0.04(+2.88%)
Feb 07, 2013
1.359
1.359
1.319
1.343
175,616
-0.02(-1.69%)
Feb 06, 2013
1.363
1.366
1.359
1.366
39,888
+0.03(+2.32%)
Feb 04, 2013
1.357
1.373
1.334
1.335
305,964
-0.03(-2.39%)
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
.