Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

93.19 -5.82 (-5.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 95.78 96.60 92.44 93.19 293,350 -5.82(-5.88%)
Apr 11, 2024 93.79 99.14 93.15 99.01 280,098 +6.09(+6.55%)
Apr 10, 2024 89.54 94.21 89.54 92.92 252,345 -0.13(-0.14%)
Apr 09, 2024 95.22 95.50 89.08 93.05 286,874 -0.99(-1.05%)
Apr 08, 2024 95.79 95.79 93.11 94.04 208,729 -0.66(-0.70%)
Apr 05, 2024 92.99 95.99 91.39 94.70 454,042 +3.17(+3.46%)
Apr 04, 2024 100.92 101.34 91.53 91.53 447,894 -6.53(-6.66%)
Apr 03, 2024 95.81 100.07 95.81 98.06 216,821 -0.13(-0.13%)
Apr 02, 2024 96.84 98.44 94.94 98.19 277,255 -2.27(-2.26%)
Apr 01, 2024 99.18 103.55 99.09 100.46 314,204 +1.30(+1.31%)
Mar 28, 2024 98.52 100.40 97.74 99.16 144,362 +0.17(+0.17%)
Mar 27, 2024 101.98 101.98 98.62 98.99 273,886 -1.32(-1.32%)
Mar 26, 2024 105.25 106.00 100.13 100.31 283,939 -3.20(-3.09%)
Mar 25, 2024 100.86 105.75 100.86 103.51 413,551 +0.35(+0.34%)
Mar 22, 2024 99.40 104.61 99.40 103.16 369,410 +2.87(+2.86%)
Mar 21, 2024 101.86 103.61 99.51 100.29 553,692 +4.07(+4.23%)
Mar 20, 2024 94.23 96.35 92.21 96.22 396,441 +2.71(+2.90%)
Mar 19, 2024 90.30 94.87 87.80 93.51 606,594 -0.16(-0.17%)
Mar 18, 2024 97.20 98.89 92.23 93.67 390,788 +0.42(+0.45%)
Mar 15, 2024 91.38 95.67 90.89 93.25 237,367 -0.50(-0.53%)
Mar 14, 2024 96.73 97.92 91.95 93.75 419,012 -4.53(-4.61%)
Mar 13, 2024 100.40 100.40 95.46 98.28 478,410 -3.75(-3.68%)
Mar 12, 2024 98.06 102.12 94.46 102.03 418,123 +7.22(+7.62%)
Mar 11, 2024 95.17 98.29 92.00 94.81 443,670 -3.35(-3.41%)
Mar 08, 2024 110.89 113.46 97.03 98.16 1,790,997 -10.03(-9.27%)
Mar 07, 2024 103.82 108.54 103.49 108.19 595,658 +7.25(+7.18%)
Mar 06, 2024 100.63 103.20 98.50 100.94 609,111 +4.78(+4.97%)
Mar 05, 2024 96.60 97.80 93.82 96.16 575,682 -1.93(-1.97%)
Mar 04, 2024 96.68 101.42 95.95 98.09 611,932 +3.88(+4.12%)
Mar 01, 2024 88.69 94.58 88.51 94.21 547,449 +7.47(+8.61%)
Feb 29, 2024 85.39 87.47 84.30 86.74 314,174 +3.84(+4.63%)
Feb 28, 2024 83.00 84.30 81.97 82.90 244,891 -2.06(-2.42%)
Feb 27, 2024 86.02 86.10 83.20 84.96 160,305 -0.40(-0.47%)
Feb 26, 2024 85.97 87.03 84.26 85.36 298,190 +1.28(+1.52%)
Feb 23, 2024 87.02 89.08 82.70 84.08 435,424 -0.69(-0.81%)
Feb 22, 2024 81.27 85.21 80.13 84.77 741,824 +13.26(+18.54%)
Feb 21, 2024 71.20 72.03 69.39 71.51 324,674 -1.93(-2.63%)
Feb 20, 2024 76.37 76.49 70.56 73.44 553,895 -4.21(-5.42%)
Feb 16, 2024 80.38 81.16 77.34 77.65 391,133 -0.58(-0.74%)
Feb 15, 2024 79.88 80.10 77.71 78.23 217,644 -0.93(-1.17%)
Feb 14, 2024 77.97 79.40 76.42 79.16 368,870 +3.19(+4.20%)
Feb 13, 2024 73.35 77.64 72.58 75.97 437,512 -1.78(-2.29%)
Feb 12, 2024 78.22 81.31 76.48 77.75 361,927 -0.04(-0.05%)
Feb 09, 2024 75.00 77.91 74.38 77.79 282,976 +3.93(+5.32%)
Feb 08, 2024 73.57 75.41 73.10 73.86 221,294 +0.47(+0.64%)
Feb 07, 2024 71.28 73.43 70.00 73.39 251,611 +3.00(+4.26%)
Feb 06, 2024 72.96 73.15 67.92 70.39 394,881 -2.07(-2.86%)
Feb 05, 2024 71.20 72.88 69.47 72.46 497,512 +3.42(+4.95%)
Feb 02, 2024 66.41 69.58 66.07 69.04 256,577 +3.46(+5.28%)
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.