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

Ultra Industrials 2X ETF (NY: UXI )

33.85 -0.16 (-0.48%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 21, 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 (%)
Jan 30, 2015 8.723 8.829 8.723 8.828 17,222 -0.12(-1.34%)
Jan 29, 2015 8.958 8.958 8.691 8.947 23,616 +0.05(+0.56%)
Jan 28, 2015 8.999 8.999 8.883 8.897 68,184 +0.02(+0.21%)
Jan 27, 2015 8.926 8.997 8.879 8.879 17,334 -0.18(-2.03%)
Jan 26, 2015 9.040 9.063 9.023 9.063 14,298 +0.02(+0.18%)
Jan 23, 2015 9.047 9.216 9.047 9.047 79,174 -0.13(-1.47%)
Jan 22, 2015 9.133 9.185 9.040 9.181 28,163 +0.30(+3.40%)
Jan 21, 2015 8.935 8.947 8.860 8.879 49,400 +0.04(+0.41%)
Jan 20, 2015 8.700 8.883 8.673 8.843 108,329 +0.30(+3.56%)
Jan 16, 2015 8.539 8.539 8.539 8.539 8,623 -0.06(-0.71%)
Jan 15, 2015 8.704 8.754 8.600 8.600 47,975 -0.16(-1.85%)
Jan 14, 2015 8.740 8.762 8.587 8.762 91,379 +0.03(+0.40%)
Jan 13, 2015 8.960 8.960 8.728 8.728 28,324 -0.12(-1.37%)
Jan 12, 2015 8.980 8.980 8.812 8.849 46,662 -0.22(-2.43%)
Jan 09, 2015 9.192 9.208 9.001 9.069 35,548 -0.15(-1.67%)
Jan 08, 2015 9.062 9.223 9.062 9.223 17,606 +0.43(+4.92%)
Jan 07, 2015 8.859 8.872 8.750 8.791 71,269 +0.07(+0.84%)
Jan 06, 2015 8.837 8.878 8.575 8.717 555,846 -0.14(-1.63%)
Jan 05, 2015 9.071 9.178 8.862 8.862 22,525 -0.42(-4.50%)
Jan 02, 2015 9.406 9.406 9.279 9.279 8,450 -0.23(-2.39%)
Dec 31, 2014 9.507 9.507 9.507 9.507 22,302 -0.07(-0.73%)
Dec 30, 2014 9.585 9.585 9.536 9.577 161,149 -0.11(-1.09%)
Dec 29, 2014 9.584 9.682 9.584 9.682 44,729 +0.05(+0.49%)
Dec 26, 2014 9.551 9.636 9.551 9.636 7,805 +0.02(+0.24%)
Dec 24, 2014 9.688 9.612 9.612 9.612 18,585 -0.01(-0.08%)
Dec 23, 2014 9.493 9.626 9.493 9.620 15,983 +0.10(+1.02%)
Dec 22, 2014 9.383 9.523 9.383 9.523 20,580 +0.26(+2.76%)
Dec 19, 2014 9.262 9.267 9.261 9.267 12,845 +0.17(+1.92%)
Dec 18, 2014 9.086 9.092 9.086 9.092 6,304 +0.25(+2.86%)
Dec 17, 2014 8.517 8.839 8.498 8.839 30,989 +0.17(+1.91%)
Dec 16, 2014 8.683 8.851 8.674 8.674 20,365 +0.10(+1.20%)
Dec 15, 2014 8.633 8.637 8.545 8.571 233,569 -0.28(-3.16%)
Dec 12, 2014 8.771 8.850 8.771 8.850 12,100 -0.12(-1.35%)
Dec 11, 2014 9.036 9.080 8.960 8.971 12,162 +0.10(+1.07%)
Dec 10, 2014 9.127 9.166 8.876 8.876 33,310 -0.19(-2.13%)
Dec 09, 2014 9.065 9.095 9.065 9.070 7,769 -0.12(-1.30%)
Dec 08, 2014 9.389 9.427 9.189 9.189 26,844 -0.29(-3.08%)
Dec 05, 2014 9.496 9.505 9.414 9.481 17,585 -0.02(-0.19%)
Dec 04, 2014 9.543 9.543 9.411 9.499 17,089 +0.05(+0.49%)
Dec 03, 2014 9.347 9.452 9.347 9.452 8,563 +0.18(+1.97%)
Dec 02, 2014 9.243 9.274 9.242 9.269 21,110 +0.13(+1.44%)
Dec 01, 2014 9.363 9.363 9.115 9.138 34,290 -0.28(-2.96%)
Nov 28, 2014 9.541 9.541 9.413 9.417 29,847 -0.13(-1.33%)
Nov 26, 2014 9.701 9.544 9.544 9.544 122,865 -0.09(-0.90%)
Nov 25, 2014 9.548 9.631 9.548 9.631 8,749 +0.02(+0.25%)
Nov 24, 2014 9.592 9.607 9.521 9.607 19,683 +0.13(+1.39%)
Nov 21, 2014 9.508 9.541 9.476 9.476 55,550 +0.17(+1.87%)
Nov 20, 2014 9.223 9.306 9.223 9.302 36,636 +0.00(+0.03%)
Nov 19, 2014 9.387 9.387 9.178 9.298 39,341 -0.08(-0.87%)
Nov 18, 2014 9.158 9.387 9.158 9.380 41,302 +0.13(+1.38%)
Nov 17, 2014 9.245 9.265 9.163 9.252 60,154 -0.03(-0.27%)
Nov 14, 2014 9.234 9.277 9.234 9.277 8,253 -0.00(-0.03%)
Nov 13, 2014 9.214 9.341 9.190 9.280 106,458 +0.01(+0.09%)
Nov 12, 2014 9.266 9.272 9.266 9.272 5,435 +0.05(+0.50%)
Nov 11, 2014 9.261 9.261 9.226 9.226 26,980 -0.03(-0.35%)
Nov 10, 2014 9.266 9.306 9.228 9.258 14,756 +0.02(+0.20%)
Nov 07, 2014 9.215 9.240 9.165 9.240 18,988 +0.04(+0.42%)
Nov 06, 2014 9.065 9.201 9.015 9.201 53,006 +0.17(+1.86%)
Nov 05, 2014 8.956 9.033 8.925 9.033 40,818 +0.16(+1.82%)
Nov 04, 2014 8.887 8.939 8.871 8.871 15,935 -0.09(-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.