Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Industrials 2X ETF (NY: UXI )

32.79 +0.73 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.394 2.394 2.327 2.378 567,576 +0.00(+0.20%)
Nov 27, 2009 2.359 2.403 2.272 2.374 540,463 -0.08(-3.12%)
Nov 25, 2009 2.415 2.457 2.415 2.450 1,002,097 +0.03(+1.22%)
Nov 24, 2009 2.433 2.437 2.388 2.421 542,912 -0.02(-0.72%)
Nov 23, 2009 2.429 2.482 2.424 2.438 649,369 +0.07(+2.96%)
Nov 20, 2009 2.355 2.376 2.336 2.368 543,841 -0.02(-0.87%)
Nov 19, 2009 2.419 2.430 2.347 2.389 933,051 -0.07(-3.04%)
Nov 18, 2009 2.492 2.493 2.446 2.464 373,587 -0.02(-0.96%)
Nov 17, 2009 2.480 2.488 2.446 2.488 531,647 +0.00(+0.03%)
Nov 16, 2009 2.427 2.507 2.422 2.487 1,424,863 +0.10(+4.07%)
Nov 13, 2009 2.369 2.406 2.336 2.390 870,975 +0.03(+1.46%)
Nov 12, 2009 2.392 2.429 2.342 2.355 673,871 -0.05(-1.90%)
Nov 11, 2009 2.418 2.439 2.381 2.401 860,966 +0.02(+1.01%)
Nov 10, 2009 2.386 2.411 2.349 2.377 859,547 -0.01(-0.57%)
Nov 09, 2009 2.347 2.393 2.325 2.390 1,277,955 +0.11(+4.85%)
Nov 06, 2009 2.229 2.292 2.229 2.280 759,042 +0.04(+1.60%)
Nov 05, 2009 2.163 2.246 2.163 2.244 637,489 +0.12(+5.58%)
Nov 04, 2009 2.180 2.200 2.125 2.125 903,200 -0.00(-0.15%)
Nov 03, 2009 2.060 2.133 2.060 2.128 747,312 +0.06(+2.69%)
Nov 02, 2009 2.058 2.114 2.009 2.073 1,472,535 +0.03(+1.56%)
Oct 30, 2009 2.169 2.169 2.031 2.041 1,367,308 -0.12(-5.74%)
Oct 29, 2009 2.111 2.173 2.097 2.165 834,417 +0.09(+4.30%)
Oct 28, 2009 2.175 2.184 2.070 2.076 1,020,972 -0.11(-4.96%)
Oct 27, 2009 2.226 2.253 2.175 2.184 877,606 -0.05(-2.04%)
Oct 26, 2009 2.291 2.344 2.213 2.230 1,177,337 -0.05(-2.20%)
Oct 23, 2009 2.270 2.289 2.261 2.280 529,123 -0.07(-2.92%)
Oct 22, 2009 2.316 2.363 2.268 2.348 618,388 +0.03(+1.27%)
Oct 21, 2009 2.356 2.413 2.315 2.319 759,557 -0.04(-1.79%)
Oct 20, 2009 2.329 2.364 2.329 2.361 572,236 -0.03(-1.40%)
Oct 19, 2009 2.363 2.408 2.345 2.394 1,191,804 +0.05(+2.10%)
Oct 16, 2009 2.343 2.361 2.300 2.345 546,591 -0.04(-1.83%)
Oct 15, 2009 2.364 2.389 2.345 2.389 511,779 +0.02(+0.64%)
Oct 14, 2009 2.332 2.378 2.309 2.374 690,749 +0.11(+4.82%)
Oct 13, 2009 2.253 2.273 2.230 2.265 430,702 -0.01(-0.39%)
Oct 12, 2009 2.301 2.313 2.257 2.273 480,697 +0.01(+0.28%)
Oct 09, 2009 2.250 2.267 2.230 2.267 254,558 +0.03(+1.14%)
Oct 08, 2009 2.227 2.264 2.212 2.242 647,059 +0.06(+2.74%)
Oct 07, 2009 2.183 2.197 2.160 2.182 508,527 -0.00(-0.15%)
Oct 06, 2009 2.167 2.230 2.165 2.185 1,180,728 +0.05(+2.50%)
Oct 05, 2009 2.070 2.145 2.070 2.132 649,143 +0.08(+3.68%)
Oct 02, 2009 2.063 2.093 2.048 2.056 887,150 -0.06(-2.93%)
Oct 01, 2009 2.230 2.230 2.115 2.118 1,111,154 -0.12(-5.34%)
Sep 30, 2009 2.294 2.294 2.189 2.238 628,309 -0.04(-1.62%)
Sep 29, 2009 2.292 2.317 2.269 2.274 506,919 -0.01(-0.37%)
Sep 28, 2009 2.223 2.298 2.214 2.283 982,983 +0.09(+3.95%)
Sep 25, 2009 2.222 2.237 2.172 2.196 951,700 -0.04(-1.89%)
Sep 24, 2009 2.323 2.340 2.216 2.238 1,064,914 -0.09(-3.77%)
Sep 23, 2009 2.375 2.413 2.320 2.326 578,301 -0.04(-1.85%)
Sep 22, 2009 2.367 2.389 2.346 2.370 765,773 +0.04(+1.71%)
Sep 21, 2009 2.325 2.358 2.289 2.330 884,048 -0.03(-1.32%)
Sep 18, 2009 2.378 2.393 2.338 2.361 1,350,568 -0.01(-0.27%)
Sep 17, 2009 2.371 2.412 2.329 2.367 1,326,531 +0.04(+1.50%)
Sep 16, 2009 2.322 2.371 2.293 2.332 1,952,404 +0.04(+1.77%)
Sep 15, 2009 2.247 2.308 2.232 2.292 1,039,119 +0.05(+2.31%)
Sep 14, 2009 2.130 2.247 2.081 2.240 969,232 +0.05(+2.11%)
Sep 11, 2009 2.195 2.227 2.177 2.194 1,111,707 +0.01(+0.66%)
Sep 10, 2009 2.142 2.182 2.109 2.179 1,182,913 +0.04(+2.09%)
Sep 09, 2009 2.083 2.153 2.070 2.135 1,056,513 +0.07(+3.16%)
Sep 08, 2009 2.079 2.093 2.049 2.070 864,131 +0.05(+2.36%)
Sep 04, 2009 1.945 2.027 1.938 2.022 1,189,971 +0.07(+3.67%)
Sep 03, 2009 1.921 1.952 1.889 1.950 300,057 +0.05(+2.81%)
Sep 02, 2009 1.887 1.921 1.881 1.897 1,196,351 -0.02(-0.96%)
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.