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 (%)
May 31, 2016 9.694 9.694 9.694 9.694 2,956 +0.05(+0.51%)
May 26, 2016 9.700 9.644 9.644 9.644 11,085 +0.21(+2.18%)
May 24, 2016 9.524 9.528 9.438 9.438 24 +0.15(+1.64%)
May 23, 2016 9.276 9.285 9.276 9.285 4,963 +0.09(+0.93%)
May 19, 2016 9.200 9.200 9.200 9.200 295 -0.12(-1.25%)
May 18, 2016 9.396 9.396 9.316 9.316 6,084 -0.08(-0.86%)
May 17, 2016 9.489 9.489 9.397 9.397 5,333 -0.21(-2.14%)
May 16, 2016 9.504 9.602 9.405 9.602 24,129 +0.03(+0.34%)
May 12, 2016 9.569 9.569 9.569 9.569 1,330 -0.00(-0.00%)
May 11, 2016 9.570 9.570 9.570 9.570 5,690 -0.11(-1.12%)
May 10, 2016 9.611 9.678 9.573 9.678 12,144 +0.23(+2.41%)
May 09, 2016 9.414 9.451 9.414 9.451 4,520 +0.08(+0.87%)
May 06, 2016 9.356 9.423 9.356 9.370 17,515 +0.01(+0.12%)
May 05, 2016 9.283 9.358 9.283 9.358 6,552 -0.12(-1.24%)
May 03, 2016 9.475 9.475 9.475 9.475 1,120 -0.19(-2.01%)
May 02, 2016 9.604 9.669 9.582 9.669 10,297 +0.13(+1.34%)
Apr 29, 2016 9.734 9.734 9.509 9.541 15,753 -0.33(-3.32%)
Apr 27, 2016 9.852 9.868 9.852 9.868 98 +0.29(+3.01%)
Apr 25, 2016 9.587 9.587 9.580 9.580 1,342 -0.06(-0.63%)
Apr 22, 2016 9.605 9.641 9.605 9.641 6,010 +0.07(+0.72%)
Apr 21, 2016 9.572 9.572 9.572 9.572 10,309 -0.09(-0.92%)
Apr 20, 2016 9.661 9.661 9.661 9.661 6,651 -0.13(-1.38%)
Apr 19, 2016 9.796 9.796 9.796 9.796 9,940 +0.24(+2.55%)
Apr 18, 2016 9.478 9.569 9.391 9.552 21,136 +0.03(+0.27%)
Apr 15, 2016 9.459 9.526 9.459 9.526 9,632 -0.01(-0.10%)
Apr 14, 2016 9.483 9.536 9.449 9.536 22,725 -0.05(-0.49%)
Apr 13, 2016 9.442 9.582 9.409 9.582 27,258 +0.38(+4.12%)
Apr 12, 2016 9.182 9.283 9.182 9.203 14,411 -0.01(-0.06%)
Apr 11, 2016 9.208 9.208 9.208 9.208 5,444 +0.02(+0.25%)
Apr 08, 2016 9.148 9.195 9.133 9.185 12,329 +0.16(+1.78%)
Apr 07, 2016 9.093 9.093 9.024 9.025 21,690 -0.13(-1.45%)
Apr 06, 2016 9.094 9.157 9.094 9.157 16,074 +0.00(+0.04%)
Apr 05, 2016 9.133 9.163 9.093 9.154 23,858 -0.12(-1.26%)
Apr 04, 2016 9.547 9.547 9.260 9.270 23,563 -0.22(-2.27%)
Apr 01, 2016 9.349 9.486 9.331 9.486 76,515 +0.19(+2.01%)
Mar 31, 2016 9.358 9.358 9.281 9.299 10,087 -0.17(-1.76%)
Mar 30, 2016 9.458 9.466 9.361 9.466 17,059 +0.20(+2.17%)
Mar 29, 2016 9.165 9.264 9.165 9.264 10,629 +0.07(+0.73%)
Mar 28, 2016 9.135 9.197 9.135 9.197 3,732 +0.12(+1.36%)
Mar 24, 2016 9.216 9.073 9.073 9.073 29,561 -0.25(-2.71%)
Mar 22, 2016 9.178 9.326 9.178 9.326 938 +0.03(+0.28%)
Mar 21, 2016 9.328 9.328 9.233 9.299 25,178 -0.03(-0.29%)
Mar 18, 2016 9.218 9.326 9.216 9.326 24,709 +0.12(+1.29%)
Mar 17, 2016 8.882 9.208 8.882 9.207 51,122 +0.39(+4.38%)
Mar 16, 2016 8.821 8.821 8.821 8.821 5,270 +0.08(+0.86%)
Mar 14, 2016 8.745 8.745 8.745 8.745 622,056 +0.00(+0.05%)
Mar 11, 2016 8.671 8.741 8.671 8.741 6,442 +0.33(+3.97%)
Mar 10, 2016 8.328 8.418 8.328 8.408 7,010 -0.13(-1.47%)
Mar 09, 2016 8.533 8.533 8.533 8.533 1,789 -0.16(-1.87%)
Mar 07, 2016 8.560 8.704 8.560 8.695 1,147 +0.05(+0.52%)
Mar 04, 2016 8.588 8.650 8.577 8.650 14,712 +0.31(+3.70%)
Mar 02, 2016 8.342 8.341 8.341 8.341 177,730 -0.08(-1.00%)
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.