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

Ultra Industrials 2X ETF (NY: UXI )

33.92 -0.36 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 30, 2011 2.582 2.619 2.501 2.509 252,516 -0.16(-5.97%)
Sep 29, 2011 2.694 2.751 2.577 2.669 181,249 +0.04(+1.49%)
Sep 28, 2011 2.752 2.784 2.621 2.629 74,104 -0.11(-4.09%)
Sep 27, 2011 2.777 2.847 2.725 2.741 553,623 +0.09(+3.32%)
Sep 26, 2011 2.561 2.655 2.489 2.653 439,203 +0.13(+5.20%)
Sep 23, 2011 2.481 2.561 2.452 2.522 261,492 +0.04(+1.81%)
Sep 22, 2011 2.536 2.555 2.409 2.477 605,002 -0.20(-7.63%)
Sep 21, 2011 2.888 2.905 2.682 2.682 243,616 -0.22(-7.70%)
Sep 20, 2011 2.972 3.036 2.906 2.906 128,912 -0.05(-1.81%)
Sep 19, 2011 2.927 2.989 2.868 2.959 446,325 -0.06(-2.14%)
Sep 16, 2011 3.035 3.071 2.977 3.024 185,621 +0.02(+0.61%)
Sep 15, 2011 2.963 3.015 2.927 3.006 399,378 +0.10(+3.58%)
Sep 14, 2011 2.816 2.968 2.717 2.902 399,829 +0.11(+3.80%)
Sep 13, 2011 2.719 2.811 2.683 2.796 218,337 +0.11(+4.11%)
Sep 12, 2011 2.607 2.691 2.576 2.685 179,851 +0.01(+0.24%)
Sep 09, 2011 2.756 2.778 2.639 2.679 234,120 -0.16(-5.58%)
Sep 08, 2011 2.876 2.935 2.821 2.837 100,651 -0.08(-2.82%)
Sep 07, 2011 2.848 2.934 2.831 2.920 207,849 +0.17(+6.13%)
Sep 06, 2011 2.620 2.751 2.606 2.751 197,886 -0.07(-2.53%)
Sep 02, 2011 2.852 2.876 2.780 2.822 276,811 -0.18(-5.90%)
Sep 01, 2011 3.115 3.190 2.996 2.999 200,565 -0.10(-3.17%)
Aug 31, 2011 3.118 3.194 3.057 3.098 284,683 +0.03(+0.83%)
Aug 30, 2011 2.998 3.109 2.957 3.072 512,583 +0.06(+1.85%)
Aug 29, 2011 2.912 3.024 2.912 3.016 194,733 +0.19(+6.91%)
Aug 26, 2011 2.675 2.836 2.576 2.821 254,032 +0.12(+4.47%)
Aug 25, 2011 2.769 2.785 2.697 2.701 246,435 -0.11(-3.81%)
Aug 24, 2011 2.690 2.812 2.682 2.808 193,819 +0.12(+4.48%)
Aug 23, 2011 2.511 2.687 2.511 2.687 433,521 +0.17(+6.76%)
Aug 22, 2011 2.615 2.632 2.510 2.517 429,003 +0.02(+0.86%)
Aug 19, 2011 2.490 2.637 2.483 2.495 816,291 -0.11(-4.06%)
Aug 18, 2011 2.794 2.794 2.537 2.601 489,266 -0.32(-10.99%)
Aug 17, 2011 2.985 3.021 2.888 2.922 221,967 -0.02(-0.73%)
Aug 16, 2011 2.953 2.997 2.909 2.943 221,842 -0.09(-3.05%)
Aug 15, 2011 3.002 3.040 2.970 3.036 517,790 +0.11(+3.78%)
Aug 12, 2011 2.892 2.956 2.848 2.926 576,739 +0.10(+3.56%)
Aug 11, 2011 2.633 2.901 2.612 2.825 282,168 +0.24(+9.17%)
Aug 10, 2011 2.769 2.777 2.582 2.588 468,816 -0.26(-9.17%)
Aug 09, 2011 3.017 2.849 2.522 2.849 526,664 +0.24(+9.09%)
Aug 08, 2011 2.799 2.919 2.611 2.612 1,399,339 -0.44(-14.38%)
Aug 05, 2011 3.046 3.187 2.893 3.051 495,800 -0.01(-0.42%)
Aug 04, 2011 3.329 3.329 3.050 3.064 1,039,448 -0.37(-10.73%)
Aug 03, 2011 3.392 3.435 3.259 3.432 1,040,974 +0.06(+1.68%)
Aug 02, 2011 3.592 3.593 3.373 3.375 439,704 -0.25(-6.98%)
Aug 01, 2011 3.780 3.780 3.548 3.628 726,403 -0.05(-1.39%)
Jul 29, 2011 3.631 3.738 3.574 3.679 343,307 -0.03(-0.88%)
Jul 28, 2011 3.804 3.840 3.703 3.712 879,609 -0.07(-1.92%)
Jul 27, 2011 3.955 3.955 3.769 3.785 906,367 -0.22(-5.39%)
Jul 26, 2011 4.128 4.128 3.985 4.001 396,725 -0.14(-3.45%)
Jul 25, 2011 4.076 4.182 4.072 4.144 153,593 -0.01(-0.30%)
Jul 22, 2011 4.171 4.171 4.155 4.156 176,810 -0.06(-1.54%)
Jul 21, 2011 4.158 4.236 4.145 4.221 356,849 +0.11(+2.66%)
Jul 20, 2011 4.124 4.134 4.087 4.112 236,598 +0.03(+0.66%)
Jul 19, 2011 4.000 4.103 4.000 4.084 258,726 +0.12(+3.00%)
Jul 18, 2011 4.006 4.023 3.923 3.965 241,416 -0.10(-2.38%)
Jul 15, 2011 4.097 4.097 4.005 4.062 217,211 -0.00(-0.02%)
Jul 14, 2011 4.146 4.205 4.040 4.063 343,921 -0.09(-2.12%)
Jul 13, 2011 4.196 4.251 4.143 4.151 148,637 +0.02(+0.60%)
Jul 12, 2011 4.174 4.195 4.119 4.126 218,850 -0.08(-2.01%)
Jul 11, 2011 4.275 4.287 4.182 4.211 454,535 -0.17(-3.96%)
Jul 08, 2011 4.357 4.384 4.319 4.384 647,015 -0.10(-2.26%)
Jul 07, 2011 4.482 4.514 4.446 4.486 489,754 +0.10(+2.22%)
Jul 06, 2011 4.320 4.410 4.320 4.388 295,134 +0.04(+0.86%)
Jul 05, 2011 4.407 4.407 4.333 4.351 440,868 -0.04(-0.80%)
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.