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

Ultra Industrials 2X ETF (NY: UXI )

33.88 -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 4.082 4.082 4.062 4.062 8,722 -0.02(-0.47%)
Sep 27, 2012 3.984 4.082 3.984 4.082 6,230 +0.09(+2.23%)
Sep 26, 2012 4.003 4.022 3.963 3.992 64,036 -0.06(-1.41%)
Sep 25, 2012 4.119 4.146 4.049 4.049 69,506 -0.10(-2.35%)
Sep 24, 2012 4.105 4.170 4.105 4.147 16,957 -0.01(-0.33%)
Sep 21, 2012 4.207 4.207 4.161 4.161 14,576 +0.01(+0.31%)
Sep 20, 2012 4.148 4.154 4.148 4.148 8,104 -0.09(-2.12%)
Sep 19, 2012 4.218 4.249 4.218 4.238 14,700 +0.04(+0.94%)
Sep 18, 2012 4.198 4.198 4.198 4.198 3,404 -0.01(-0.29%)
Sep 17, 2012 4.283 4.283 4.117 4.210 55,748 -0.07(-1.74%)
Sep 14, 2012 4.240 4.301 4.240 4.285 45,910 +0.08(+1.91%)
Sep 13, 2012 4.116 4.251 4.098 4.205 43,641 +0.08(+1.94%)
Sep 12, 2012 4.127 4.127 4.108 4.125 72,008 +0.03(+0.71%)
Sep 11, 2012 4.095 4.100 4.094 4.096 18,454 +0.00(+0.09%)
Sep 10, 2012 4.096 4.096 4.092 4.092 13,715 -0.01(-0.14%)
Sep 07, 2012 4.089 4.108 4.081 4.097 127,407 +0.07(+1.79%)
Sep 06, 2012 3.930 4.026 3.930 4.025 99,165 +0.17(+4.35%)
Sep 05, 2012 3.868 3.868 3.855 3.858 39,900 -0.02(-0.50%)
Sep 04, 2012 3.890 3.890 3.814 3.877 119,115 -0.04(-1.13%)
Aug 31, 2012 3.957 3.957 3.895 3.921 23,815 +0.05(+1.26%)
Aug 30, 2012 3.860 3.872 3.849 3.872 3,740 -0.07(-1.81%)
Aug 29, 2012 3.946 3.960 3.932 3.943 27,494 -0.02(-0.63%)
Aug 27, 2012 3.975 3.988 3.961 3.968 59,102 -0.01(-0.13%)
Aug 24, 2012 3.934 3.978 3.934 3.973 42,394 +0.02(+0.56%)
Aug 23, 2012 3.950 3.964 3.927 3.951 22,306 -0.06(-1.46%)
Aug 22, 2012 4.023 4.023 3.968 4.010 124,539 -0.03(-0.68%)
Aug 21, 2012 4.090 4.102 4.026 4.037 40,212 -0.02(-0.44%)
Aug 20, 2012 4.083 4.083 4.009 4.055 58,766 -0.03(-0.67%)
Aug 17, 2012 4.050 4.082 4.050 4.082 24,314 +0.04(+0.93%)
Aug 16, 2012 3.943 4.044 3.943 4.044 80,200 +0.09(+2.38%)
Aug 15, 2012 3.927 3.959 3.919 3.951 84,202 -0.01(-0.16%)
Aug 14, 2012 3.958 3.959 3.957 3.957 8,591 +0.01(+0.20%)
Aug 13, 2012 3.960 3.960 3.906 3.949 63,217 -0.01(-0.26%)
Aug 10, 2012 3.903 3.959 3.903 3.959 11,845 +0.02(+0.57%)
Aug 09, 2012 3.909 3.949 3.909 3.937 113,579 +0.02(+0.59%)
Aug 08, 2012 3.900 3.920 3.900 3.914 28,541 -0.02(-0.47%)
Aug 07, 2012 3.923 3.963 3.920 3.932 105,836 +0.07(+1.93%)
Aug 06, 2012 3.856 3.897 3.856 3.858 48,653 +0.02(+0.52%)
Aug 03, 2012 3.799 3.856 3.782 3.838 59,676 +0.25(+7.05%)
Aug 02, 2012 3.671 3.688 3.585 3.585 38,491 -0.17(-4.59%)
Aug 01, 2012 3.758 3.758 3.754 3.757 16,209 -0.02(-0.64%)
Jul 31, 2012 3.805 3.805 3.781 3.781 7,481 -0.03(-0.74%)
Jul 30, 2012 3.806 3.819 3.793 3.809 26,484 -0.04(-1.02%)
Jul 27, 2012 3.742 3.849 3.742 3.849 45,012 +0.19(+5.15%)
Jul 26, 2012 3.659 3.680 3.614 3.660 60,225 +0.09(+2.53%)
Jul 25, 2012 3.612 3.612 3.527 3.570 54,065 +0.04(+1.14%)
Jul 24, 2012 3.577 3.577 3.479 3.530 20,249 -0.09(-2.44%)
Jul 23, 2012 3.535 3.627 3.535 3.618 8,728 -0.04(-1.23%)
Jul 20, 2012 3.703 3.703 3.663 3.663 7,481 -0.09(-2.46%)
Jul 19, 2012 3.729 3.766 3.729 3.755 8,790 +0.03(+0.86%)
Jul 18, 2012 3.689 3.723 3.689 3.723 37,718 +0.12(+3.41%)
Jul 17, 2012 3.525 3.600 3.523 3.600 8,765 +0.03(+0.90%)
Jul 16, 2012 3.553 3.568 3.553 3.568 8,728 -0.04(-1.24%)
Jul 13, 2012 3.567 3.617 3.567 3.613 16,147 +0.11(+3.23%)
Jul 12, 2012 3.471 3.505 3.421 3.500 104,552 -0.02(-0.57%)
Jul 11, 2012 3.553 3.553 3.494 3.520 13,005 -0.02(-0.46%)
Jul 10, 2012 3.538 3.538 3.536 3.536 4,987 -0.15(-4.02%)
Jul 09, 2012 3.682 3.684 3.636 3.684 35,736 +0.01(+0.14%)
Jul 06, 2012 3.679 3.679 3.679 3.679 3,740 -0.14(-3.58%)
Jul 05, 2012 3.785 3.816 3.769 3.816 17,456 +0.01(+0.25%)
Jul 03, 2012 3.795 3.806 3.793 3.806 6,670 +0.07(+1.85%)
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.