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 (%)
Dec 30, 2016
5.484
5.484
5.484
0
-0.15(-2.74%)
Dec 29, 2016
5.703
5.703
5.532
5.638
119,021
-0.08(-1.31%)
Dec 28, 2016
5.835
5.835
5.711
5.713
92,072
-0.16(-2.73%)
Dec 27, 2016
5.778
5.906
5.778
5.873
224,271
+0.14(+2.47%)
Dec 23, 2016
5.732
5.732
5.732
0
+0.04(+0.67%)
Dec 22, 2016
5.752
5.756
5.693
5.693
67,863
+0.03(+0.57%)
Dec 21, 2016
5.670
5.725
5.661
5.661
43,112
-0.03(-0.58%)
Dec 20, 2016
5.657
5.712
5.657
5.694
90,043
+0.07(+1.24%)
Dec 19, 2016
5.530
5.624
5.530
5.624
52,552
+0.15(+2.65%)
Dec 16, 2016
5.642
5.648
5.427
5.479
267,410
-0.15(-2.64%)
Dec 15, 2016
5.571
5.640
5.503
5.627
98,649
+0.19(+3.47%)
Dec 14, 2016
5.477
5.518
5.439
5.439
139,356
-0.06(-1.06%)
Dec 13, 2016
5.459
5.537
5.459
5.497
66,129
+0.18(+3.48%)
Dec 12, 2016
5.323
5.348
5.280
5.312
60,812
-0.05(-0.95%)
Dec 09, 2016
5.618
5.618
5.349
5.363
219,681
-0.03(-0.65%)
Dec 08, 2016
5.386
5.453
5.336
5.398
94,000
+0.09(+1.75%)
Dec 07, 2016
5.075
5.305
5.075
5.305
57,028
+0.23(+4.55%)
Dec 06, 2016
4.983
5.080
4.983
5.074
103,546
+0.07(+1.30%)
Dec 05, 2016
4.933
5.031
4.933
5.008
36,254
+0.12(+2.39%)
Dec 02, 2016
4.751
4.892
4.739
4.892
71,421
+0.11(+2.32%)
Dec 01, 2016
5.054
5.054
4.688
4.781
299,461
-0.49(-9.23%)
Nov 30, 2016
5.298
5.393
5.264
5.267
197,151
-0.04(-0.84%)
Nov 29, 2016
5.317
5.395
5.312
5.312
188,273
-0.05(-0.85%)
Nov 28, 2016
5.352
5.398
5.334
5.357
190,523
-0.04(-0.78%)
Nov 25, 2016
5.346
5.399
5.328
5.399
55,346
+0.05(+0.94%)
Nov 23, 2016
5.349
5.349
5.349
0
-0.01(-0.18%)
Nov 22, 2016
5.247
5.359
5.247
5.359
142,175
+0.20(+3.78%)
Nov 21, 2016
5.196
5.211
5.129
5.163
104,906
+0.03(+0.50%)
Nov 18, 2016
5.068
5.139
5.068
5.138
87,397
+0.07(+1.40%)
Nov 17, 2016
5.054
5.116
5.054
5.067
66,896
+0.11(+2.19%)
Nov 16, 2016
4.862
5.002
4.862
4.958
53,096
-0.00(-0.05%)
Nov 15, 2016
4.852
4.984
4.852
4.961
214,240
+0.17(+3.62%)
Nov 14, 2016
4.798
4.830
4.766
4.787
48,348
-0.08(-1.67%)
Nov 11, 2016
4.641
4.869
4.630
4.868
109,605
+0.29(+6.44%)
Nov 10, 2016
4.589
4.668
4.509
4.574
141,705
-0.17(-3.67%)
Nov 09, 2016
4.569
4.771
4.569
4.748
99,886
-0.03(-0.69%)
Nov 08, 2016
4.777
4.858
4.653
4.781
46,196
-0.01(-0.31%)
Nov 07, 2016
4.545
4.796
4.545
4.796
138,565
+0.29(+6.45%)
Nov 04, 2016
4.515
4.549
4.505
4.505
25,645
-0.08(-1.85%)
Nov 02, 2016
4.590
4,476
-0.05(-1.11%)
Nov 01, 2016
4.771
4.771
4.544
4.641
93,481
-0.13(-2.80%)
Oct 31, 2016
4.756
4.779
4.754
4.775
45,405
+0.04(+0.93%)
Oct 28, 2016
4.778
4.828
4.731
4.731
169,873
-0.10(-2.02%)
Oct 27, 2016
4.933
4.933
4.828
4.828
23,444
+0.05(+1.11%)
Oct 26, 2016
4.771
4.775
4.763
4.775
41,596
-0.02(-0.37%)
Oct 25, 2016
4.871
4.871
4.793
4.793
29,429
-0.03(-0.64%)
Oct 24, 2016
4.845
4.845
4.780
4.824
98,402
+0.12(+2.58%)
Oct 21, 2016
4.636
4.723
4.632
4.703
105,055
+0.01(+0.26%)
Oct 20, 2016
4.610
4.691
4.610
4.691
48,694
+0.05(+1.17%)
Oct 19, 2016
4.691
4.691
4.609
4.636
115,491
-0.18(-3.72%)
Oct 18, 2016
4.752
4.830
4.752
4.816
40,904
+0.12(+2.63%)
Oct 17, 2016
4.831
4.831
4.692
4.692
37,169
-0.06(-1.23%)
Oct 14, 2016
4.695
4.818
4.695
4.750
76,788
+0.14(+2.97%)
Oct 13, 2016
4.650
4.656
4.515
4.613
100,381
-0.11(-2.39%)
Oct 12, 2016
4.758
4.758
4.691
4.726
66,747
-0.03(-0.69%)
Oct 11, 2016
4.776
4.795
4.681
4.759
146,849
-0.21(-4.32%)
Oct 10, 2016
5.134
5.134
4.974
4.974
31,457
-0.06(-1.22%)
Oct 07, 2016
5.075
5.075
4.998
5.035
81,214
+0.02(+0.34%)
Oct 06, 2016
4.961
5.050
4.903
5.018
42,585
+0.02(+0.47%)
Oct 05, 2016
4.911
5.027
4.911
4.995
54,357
+0.11(+2.20%)
Oct 04, 2016
4.916
4.917
4.875
4.887
76,714
-0.03(-0.66%)
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
.