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 (%)
Oct 31, 2013 7.282 7.369 7.230 7.274 145,477 +0.00(+0.06%)
Oct 30, 2013 7.384 7.384 7.267 7.270 23,152 -0.08(-1.11%)
Oct 29, 2013 7.328 7.352 7.262 7.352 14,937 +0.04(+0.55%)
Oct 28, 2013 7.478 7.478 7.272 7.312 73,653 -0.03(-0.38%)
Oct 25, 2013 7.311 7.340 7.192 7.340 31,430 +0.07(+0.96%)
Oct 24, 2013 7.224 7.311 7.210 7.270 22,630 +0.05(+0.72%)
Oct 23, 2013 7.199 7.230 7.110 7.218 35,414 -0.01(-0.17%)
Oct 22, 2013 7.309 7.309 7.177 7.230 68,301 +0.12(+1.70%)
Oct 21, 2013 7.102 7.143 7.086 7.110 49,654 +0.01(+0.17%)
Oct 18, 2013 7.022 7.097 7.004 7.097 37,156 +0.19(+2.73%)
Oct 17, 2013 6.788 6.915 6.788 6.909 85,964 +0.12(+1.84%)
Oct 16, 2013 6.853 6.853 6.764 6.784 22,406 +0.07(+0.98%)
Oct 15, 2013 6.865 6.865 6.718 6.718 17,924 -0.14(-2.10%)
Oct 14, 2013 6.764 6.862 6.722 6.862 42,683 +0.04(+0.58%)
Oct 11, 2013 6.758 6.823 6.758 6.823 19,020 +0.10(+1.47%)
Oct 10, 2013 6.547 6.726 6.547 6.724 16,493 +0.29(+4.56%)
Oct 09, 2013 6.427 6.438 6.322 6.431 35,426 -0.04(-0.56%)
Oct 08, 2013 6.579 6.579 6.411 6.467 97,491 -0.17(-2.61%)
Oct 07, 2013 6.646 6.646 6.565 6.641 26,451 -0.02(-0.37%)
Oct 04, 2013 6.612 6.703 6.612 6.666 14,314 +0.02(+0.25%)
Oct 03, 2013 6.732 6.736 6.563 6.649 55,940 -0.14(-2.09%)
Oct 02, 2013 6.744 6.791 6.702 6.791 35,725 -0.01(-0.13%)
Oct 01, 2013 6.841 6.841 6.790 6.800 7,468 +0.06(+0.91%)
Sep 27, 2013 6.801 6.806 6.739 6.739 14,763 -0.08(-1.21%)
Sep 26, 2013 6.858 6.858 6.821 6.821 5,477 +0.04(+0.62%)
Sep 25, 2013 6.958 6.958 6.780 6.780 40,492 -0.09(-1.26%)
Sep 24, 2013 6.847 6.891 6.844 6.866 32,633 +0.08(+1.24%)
Sep 23, 2013 6.755 6.833 6.727 6.782 91,600 -0.10(-1.45%)
Sep 20, 2013 6.985 6.985 6.861 6.882 23,058 -0.13(-1.92%)
Sep 19, 2013 7.047 7.084 6.985 7.016 26,333 +0.06(+0.85%)
Sep 18, 2013 6.833 6.957 6.783 6.957 48,445 +0.15(+2.23%)
Sep 17, 2013 6.779 6.833 6.779 6.805 6,412 +0.06(+0.87%)
Sep 16, 2013 6.616 6.812 6.616 6.747 30,466 +0.13(+1.97%)
Sep 13, 2013 6.573 6.616 6.573 6.616 5,727 +0.00(+0.05%)
Sep 12, 2013 6.637 6.646 6.569 6.613 38,447 +0.01(+0.18%)
Sep 11, 2013 6.366 6.640 6.366 6.601 43,627 +0.01(+0.12%)
Sep 10, 2013 6.483 6.593 6.472 6.593 32,259 +0.17(+2.62%)
Sep 09, 2013 6.265 6.433 6.237 6.425 49,367 +0.17(+2.65%)
Sep 06, 2013 6.262 6.265 6.257 6.259 30,591 +0.00(+0.01%)
Sep 05, 2013 6.208 6.261 6.196 6.258 84,279 +0.08(+1.29%)
Sep 04, 2013 6.116 6.179 6.116 6.179 13,011 +0.13(+2.18%)
Sep 03, 2013 6.192 6.192 6.047 6.047 3,560 +0.01(+0.15%)
Aug 30, 2013 6.038 6.038 6.038 6.038 9,587 -0.07(-1.19%)
Aug 29, 2013 5.915 6.149 5.915 6.110 19,535 +0.06(+0.92%)
Aug 28, 2013 6.089 6.089 6.042 6.054 25,275 +0.00(+0.01%)
Aug 27, 2013 6.187 6.187 6.052 6.053 117,074 -0.27(-4.33%)
Aug 26, 2013 6.289 6.388 6.289 6.328 8,429 +0.04(+0.59%)
Aug 23, 2013 6.306 6.306 6.290 6.290 9,960 -0.02(-0.24%)
Aug 22, 2013 6.168 6.364 6.168 6.306 30,641 +0.17(+2.82%)
Aug 21, 2013 6.151 6.210 6.133 6.133 20,045 -0.10(-1.66%)
Aug 19, 2013 6.221 6.237 6.237 6.237 37,352 +0.01(+0.10%)
Aug 16, 2013 6.204 6.244 6.183 6.230 85,237 +0.01(+0.09%)
Aug 15, 2013 6.283 6.283 6.208 6.225 10,732 -0.19(-2.89%)
Aug 14, 2013 6.410 6.410 6.410 6.410 5,976 -0.08(-1.26%)
Aug 13, 2013 6.456 6.500 6.456 6.492 23,345 +0.05(+0.79%)
Aug 12, 2013 6.420 6.441 6.420 6.441 13,110 +0.02(+0.31%)
Aug 09, 2013 6.413 6.421 6.413 6.421 9,960 -0.06(-0.89%)
Aug 08, 2013 6.445 6.479 6.432 6.479 13,073 +0.09(+1.47%)
Aug 07, 2013 6.331 6.396 6.302 6.385 155,198 -0.03(-0.53%)
Aug 06, 2013 6.455 6.455 6.337 6.419 160,764 -0.11(-1.70%)
Aug 05, 2013 6.544 6.555 6.530 6.530 9,101 -0.01(-0.22%)
Aug 02, 2013 6.602 6.602 6.531 6.544 7,470 -0.02(-0.27%)
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.