Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

157.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 158.36 159.68 152.68 157.85 553,140 +2.39(+1.54%)
Jun 14, 2024 151.37 156.05 149.60 155.46 510,284 +3.63(+2.39%)
Jun 13, 2024 151.00 152.94 147.89 151.83 464,617 +8.82(+6.17%)
Jun 12, 2024 139.38 144.59 138.89 143.01 470,590 +8.50(+6.32%)
Jun 11, 2024 134.82 135.77 130.53 134.51 234,592 -0.36(-0.27%)
Jun 10, 2024 130.61 137.06 128.11 134.87 406,328 +2.38(+1.80%)
Jun 07, 2024 131.31 134.29 128.96 132.49 360,749 -0.39(-0.29%)
Jun 06, 2024 136.89 139.02 129.13 132.88 637,719 -2.70(-1.99%)
Jun 05, 2024 127.84 135.67 126.56 135.58 488,250 +11.77(+9.51%)
Jun 04, 2024 123.81 124.22 120.39 123.81 325,532 +1.00(+0.81%)
Jun 03, 2024 123.68 124.01 118.37 122.81 527,828 +5.45(+4.64%)
May 31, 2024 122.30 122.52 111.80 117.36 620,559 -2.39(-2.00%)
May 30, 2024 124.65 126.48 118.19 119.75 538,800 -5.63(-4.49%)
May 29, 2024 123.56 126.84 121.26 125.38 463,926 -1.52(-1.20%)
May 28, 2024 122.95 128.64 121.50 126.90 661,893 +9.47(+8.06%)
May 24, 2024 114.09 117.49 112.50 117.43 348,258 +4.91(+4.36%)
May 23, 2024 112.70 116.12 110.07 112.52 866,941 +7.71(+7.36%)
May 22, 2024 105.04 105.92 102.06 104.81 336,884 +0.47(+0.45%)
May 21, 2024 101.72 104.47 101.24 104.34 165,467 +0.07(+0.07%)
May 20, 2024 101.27 105.00 101.11 104.27 231,020 +4.63(+4.65%)
May 17, 2024 103.31 103.68 98.14 99.64 359,303 -2.76(-2.70%)
May 16, 2024 103.01 104.98 102.26 102.40 310,633 -0.81(-0.78%)
May 15, 2024 99.05 103.21 97.86 103.21 404,481 +6.44(+6.65%)
May 14, 2024 93.00 97.00 92.25 96.77 596,987 +3.00(+3.20%)
May 13, 2024 94.22 94.89 92.19 93.77 231,315 +0.84(+0.90%)
May 10, 2024 93.28 95.50 92.19 92.93 248,386 +1.88(+2.06%)
May 09, 2024 93.24 93.59 90.36 91.05 223,115 -2.21(-2.37%)
May 08, 2024 91.34 94.00 91.00 93.26 162,592 +0.12(+0.13%)
May 07, 2024 94.70 95.12 92.19 93.14 322,539 -2.44(-2.55%)
May 06, 2024 91.53 95.58 90.86 95.58 363,797 +5.61(+6.24%)
May 03, 2024 88.55 90.35 87.69 89.97 262,027 +4.91(+5.77%)
May 02, 2024 83.63 85.61 81.03 85.06 226,034 +4.03(+4.97%)
May 01, 2024 84.69 86.59 79.15 81.03 359,073 -6.65(-7.58%)
Apr 30, 2024 90.30 92.42 87.60 87.68 227,062 -3.47(-3.81%)
Apr 29, 2024 90.36 91.30 87.52 91.15 274,413 +0.48(+0.53%)
Apr 26, 2024 84.90 91.41 84.33 90.67 311,206 +6.61(+7.86%)
Apr 25, 2024 79.09 85.06 77.77 84.06 295,072 +4.36(+5.47%)
Apr 24, 2024 84.79 85.14 78.84 79.70 283,003 -1.48(-1.82%)
Apr 23, 2024 78.78 81.79 78.19 81.18 362,260 +4.00(+5.18%)
Apr 22, 2024 75.49 78.10 73.35 77.18 406,527 +3.86(+5.26%)
Apr 19, 2024 82.39 83.77 72.30 73.32 621,097 -10.94(-12.98%)
Apr 18, 2024 85.77 87.00 82.21 84.26 314,960 -1.04(-1.22%)
Apr 17, 2024 92.81 93.31 85.22 85.30 292,088 -6.58(-7.16%)
Apr 16, 2024 90.38 92.91 89.60 91.88 246,295 +2.32(+2.59%)
Apr 15, 2024 95.53 97.11 89.10 89.56 362,863 -3.63(-3.90%)
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%)
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.