Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

68.47 +3.15 (+4.82%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 67.37 68.74 65.67 68.47 666,306 +3.15(+4.82%)
Dec 03, 2024 63.88 65.65 63.72 65.32 581,707 +0.78(+1.21%)
Dec 02, 2024 63.51 65.43 63.39 64.54 763,140 +1.54(+2.44%)
Nov 29, 2024 61.76 63.99 61.58 63.00 356,825 +2.23(+3.67%)
Nov 27, 2024 61.28 61.30 58.26 60.77 866,248 -1.84(-2.94%)
Nov 26, 2024 64.01 64.72 61.58 62.61 469,986 -0.15(-0.24%)
Nov 25, 2024 66.00 66.00 62.55 62.76 885,990 -2.54(-3.89%)
Nov 22, 2024 67.09 68.08 64.68 65.30 604,640 -2.54(-3.74%)
Nov 21, 2024 69.15 71.28 63.49 67.84 1,112,243 +1.14(+1.71%)
Nov 20, 2024 67.86 67.86 64.40 66.70 1,029,013 -1.17(-1.72%)
Nov 19, 2024 64.63 67.90 64.46 67.87 809,546 +3.51(+5.45%)
Nov 18, 2024 63.59 65.08 61.90 64.36 712,303 -0.25(-0.39%)
Nov 15, 2024 67.19 67.34 63.46 64.61 1,018,532 -4.76(-6.86%)
Nov 14, 2024 70.50 71.05 68.68 69.37 739,784 -0.11(-0.16%)
Nov 13, 2024 71.55 71.82 69.06 69.48 736,461 -2.21(-3.08%)
Nov 12, 2024 71.53 72.80 69.90 71.69 749,684 +0.75(+1.06%)
Nov 11, 2024 73.85 73.89 69.55 70.94 869,071 -2.87(-3.89%)
Nov 08, 2024 74.34 75.35 72.67 73.81 596,255 -1.12(-1.49%)
Nov 07, 2024 73.12 74.94 73.00 74.93 589,570 +3.08(+4.28%)
Nov 06, 2024 70.00 72.31 68.86 71.86 985,828 +5.03(+7.53%)
Nov 05, 2024 64.55 66.88 64.55 66.83 531,860 +2.95(+4.62%)
Nov 04, 2024 64.53 66.28 63.50 63.88 678,332 +0.08(+0.13%)
Nov 01, 2024 63.22 65.22 62.97 63.80 820,084 +1.89(+3.05%)
Oct 31, 2024 66.46 66.46 61.34 61.91 1,344,876 -6.09(-8.96%)
Oct 30, 2024 68.50 69.00 66.54 68.00 759,224 -2.91(-4.10%)
Oct 29, 2024 68.59 71.66 67.74 70.91 687,500 +2.25(+3.28%)
Oct 28, 2024 70.08 70.08 68.50 68.65 552,688 -0.51(-0.74%)
Oct 25, 2024 69.03 71.59 69.00 69.16 2,387,272 +1.08(+1.59%)
Oct 24, 2024 68.37 68.67 66.80 68.08 557,276 +0.78(+1.15%)
Oct 23, 2024 69.44 69.59 65.62 67.30 902,204 -3.23(-4.57%)
Oct 22, 2024 70.19 71.05 69.22 70.53 780,546 -0.31(-0.44%)
Oct 21, 2024 67.67 70.88 67.67 70.84 849,166 +2.92(+4.30%)
Oct 18, 2024 69.07 69.07 67.39 67.92 504,772 +0.48(+0.71%)
Oct 17, 2024 69.81 70.50 67.38 67.44 1,393,580 +1.19(+1.80%)
Oct 16, 2024 66.19 66.93 63.95 66.25 762,522 +2.14(+3.35%)
Oct 15, 2024 70.45 71.11 62.81 64.11 1,192,316 -6.87(-9.68%)
Oct 14, 2024 69.65 71.94 69.56 70.97 686,102 +2.75(+4.03%)
Oct 11, 2024 67.20 68.70 67.00 68.22 455,242 -0.08(-0.12%)
Oct 10, 2024 66.33 68.75 65.80 68.31 593,772 +0.84(+1.24%)
Oct 09, 2024 67.44 67.67 65.27 67.47 761,456 +0.77(+1.15%)
Oct 08, 2024 64.38 67.22 63.92 66.70 986,878 +3.47(+5.48%)
Oct 07, 2024 61.48 65.12 61.48 63.23 855,922 +1.20(+1.93%)
Oct 04, 2024 62.28 62.28 59.69 62.03 683,394 +2.09(+3.50%)
Oct 03, 2024 58.22 61.48 58.22 59.94 742,044 +2.20(+3.80%)
Oct 02, 2024 55.87 58.58 55.02 57.74 488,160 +1.88(+3.37%)
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.