Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

126.28 -7.44 (-5.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 132.78 133.77 125.47 126.28 571,052 -7.44(-5.56%)
Jul 18, 2024 136.10 136.10 126.04 133.72 917,864 +4.88(+3.79%)
Jul 17, 2024 138.50 139.12 128.80 128.84 1,025,327 -20.94(-13.98%)
Jul 16, 2024 152.51 153.10 145.34 149.78 418,607 -2.26(-1.49%)
Jul 15, 2024 154.82 156.49 149.54 152.04 431,661 -0.29(-0.19%)
Jul 12, 2024 150.77 158.10 148.95 152.33 514,045 +2.91(+1.95%)
Jul 11, 2024 165.86 165.86 147.66 149.42 1,072,212 -13.62(-8.35%)
Jul 10, 2024 160.80 163.99 158.13 163.04 453,510 +6.49(+4.15%)
Jul 09, 2024 155.73 160.18 152.00 156.55 639,610 +4.43(+2.91%)
Jul 08, 2024 149.66 154.85 149.25 152.12 354,146 +5.39(+3.67%)
Jul 05, 2024 149.93 152.11 146.00 146.73 499,023 -2.82(-1.89%)
Jul 03, 2024 139.76 149.95 139.56 149.55 374,793 +8.97(+6.38%)
Jul 02, 2024 136.18 140.60 136.08 140.58 429,569 -0.01(-0.01%)
Jul 01, 2024 139.39 141.23 131.92 140.59 419,620 +1.47(+1.06%)
Jun 28, 2024 140.29 146.92 137.88 139.12 465,871 +0.90(+0.65%)
Jun 27, 2024 139.58 142.50 136.54 138.22 398,568 -4.19(-2.94%)
Jun 26, 2024 142.08 145.40 136.78 142.41 577,214 +0.17(+0.12%)
Jun 25, 2024 136.30 142.60 133.09 142.24 624,750 +9.81(+7.41%)
Jun 24, 2024 141.08 143.34 132.01 132.43 991,707 -14.16(-9.66%)
Jun 21, 2024 148.80 153.20 142.68 146.59 704,092 -7.53(-4.89%)
Jun 20, 2024 169.77 170.13 151.43 154.12 983,089 -10.47(-6.36%)
Jun 18, 2024 158.00 165.70 157.65 164.59 535,495 +6.74(+4.27%)
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%)
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.