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

Ultra Industrials 2X ETF (NY: UXI )

33.82 -0.19 (-0.55%)
Official Closing Price Updated: 4:10 PM 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, 2008 2.062 2.210 2.007 2.132 443,663 +0.08(+3.76%)
Oct 30, 2008 2.138 2.138 1.960 2.054 382,327 +0.12(+6.22%)
Oct 29, 2008 1.910 2.116 1.792 1.934 675,365 +0.07(+3.58%)
Oct 28, 2008 1.718 1.867 1.586 1.867 609,434 +0.26(+16.09%)
Oct 27, 2008 1.632 1.787 1.593 1.608 473,552 -0.11(-6.48%)
Oct 24, 2008 1.632 1.875 1.593 1.720 1,335,611 -0.17(-9.17%)
Oct 23, 2008 1.927 1.960 1.702 1.894 864,143 -0.14(-7.04%)
Oct 22, 2008 2.070 2.070 1.773 2.037 657,746 -0.13(-5.94%)
Oct 21, 2008 2.236 2.281 2.124 2.166 507,623 -0.08(-3.53%)
Oct 20, 2008 2.191 2.309 2.110 2.245 383,144 +0.10(+4.73%)
Oct 17, 2008 2.055 2.299 2.033 2.143 567,539 +0.00(+0.17%)
Oct 16, 2008 1.995 2.150 1.828 2.140 420,894 +0.14(+6.92%)
Oct 15, 2008 2.327 2.373 1.999 2.001 431,519 -0.44(-18.18%)
Oct 14, 2008 2.873 2.945 2.325 2.446 791,568 -0.08(-3.14%)
Oct 13, 2008 2.604 2.604 2.277 2.525 853,368 +0.31(+13.82%)
Oct 10, 2008 2.310 2.946 1.871 2.218 832,647 +0.01(+0.49%)
Oct 09, 2008 2.582 2.614 2.172 2.208 422,025 -0.22(-9.07%)
Oct 08, 2008 2.483 2.617 2.303 2.428 634,362 -0.14(-5.46%)
Oct 07, 2008 3.060 3.176 2.508 2.568 388,669 -0.27(-9.64%)
Oct 06, 2008 2.816 2.920 2.469 2.842 904,305 -0.01(-0.45%)
Oct 03, 2008 3.019 3.165 2.855 2.855 472,572 -0.11(-3.66%)
Oct 02, 2008 3.265 3.265 2.961 2.963 333,299 -0.43(-12.80%)
Oct 01, 2008 3.551 3.551 3.311 3.398 439,631 -0.18(-4.92%)
Sep 30, 2008 3.465 3.655 3.149 3.574 451,901 +0.19(+5.48%)
Sep 29, 2008 3.726 3.726 2.788 3.388 777,553 -0.48(-12.32%)
Sep 26, 2008 3.782 3.864 3.717 3.864 0 -0.02(-0.44%)
Sep 25, 2008 3.883 3.923 3.653 3.881 70,452 +0.12(+3.16%)
Sep 24, 2008 3.898 4.000 3.711 3.762 158,323 -0.13(-3.37%)
Sep 23, 2008 4.088 4.184 3.885 3.894 143,416 -0.14(-3.47%)
Sep 22, 2008 4.636 4.636 4.031 4.034 610,401 -0.47(-10.38%)
Sep 19, 2008 4.684 4.700 4.142 4.501 0 +0.45(+11.02%)
Sep 18, 2008 3.786 4.069 3.564 4.055 282,764 +0.22(+5.77%)
Sep 17, 2008 3.915 3.920 3.774 3.833 127,944 -0.29(-6.98%)
Sep 16, 2008 3.896 4.149 3.833 4.121 451,700 +0.04(+1.09%)
Sep 15, 2008 4.180 4.323 4.000 4.076 359,434 -0.34(-7.76%)
Sep 12, 2008 4.364 4.440 4.332 4.419 119,304 +0.00(+0.07%)
Sep 11, 2008 4.219 4.416 4.151 4.416 115,750 +0.09(+1.97%)
Sep 10, 2008 4.288 4.390 4.267 4.331 105,992 +0.07(+1.55%)
Sep 09, 2008 4.563 4.583 4.262 4.265 136,949 -0.24(-5.33%)
Sep 08, 2008 4.577 4.658 4.496 4.505 355,716 +0.07(+1.54%)
Sep 05, 2008 4.317 4.437 4.278 4.437 0 +0.03(+0.61%)
Sep 04, 2008 4.682 4.682 4.373 4.410 134,538 -0.32(-6.70%)
Sep 03, 2008 4.787 4.851 4.686 4.727 74,408 -0.09(-1.87%)
Sep 02, 2008 5.017 5.073 4.787 4.817 384,663 -0.04(-0.72%)
Aug 29, 2008 4.956 4.956 4.852 4.852 120,811 -0.12(-2.43%)
Aug 28, 2008 4.888 4.985 4.843 4.973 238,195 +0.21(+4.43%)
Aug 27, 2008 4.711 4.794 4.678 4.762 282,538 +0.02(+0.50%)
Aug 26, 2008 4.636 4.771 4.615 4.738 136,886 +0.06(+1.19%)
Aug 25, 2008 4.875 4.875 4.639 4.682 183,390 -0.19(-3.94%)
Aug 22, 2008 4.780 4.881 4.780 4.874 198,359 +0.12(+2.43%)
Aug 21, 2008 4.662 4.768 4.662 4.759 422,213 +0.03(+0.59%)
Aug 20, 2008 4.615 4.756 4.615 4.731 565,617 -0.00(-0.05%)
Aug 19, 2008 4.774 4.817 4.700 4.733 103,544 -0.12(-2.56%)
Aug 18, 2008 5.001 5.005 4.770 4.857 372,482 -0.16(-3.14%)
Aug 15, 2008 5.038 5.052 4.981 5.015 0 +0.06(+1.17%)
Aug 14, 2008 4.863 5.012 4.863 4.957 50,396 +0.06(+1.15%)
Aug 13, 2008 4.825 4.936 4.777 4.900 474,531 -0.03(-0.60%)
Aug 12, 2008 4.977 4.985 4.898 4.930 145,099 -0.09(-1.81%)
Aug 11, 2008 4.921 5.099 4.921 5.021 470,889 +0.04(+0.78%)
Aug 08, 2008 4.707 5.001 4.707 4.982 660,810 +0.29(+6.11%)
Aug 07, 2008 4.828 4.828 4.695 4.695 1,151,831 -0.14(-2.99%)
Aug 06, 2008 4.722 4.840 4.722 4.840 81,629 +0.05(+1.01%)
Aug 05, 2008 4.676 4.791 4.670 4.791 217,071 +0.23(+4.94%)
Aug 04, 2008 4.603 4.759 4.544 4.566 257,510 -0.11(-2.38%)
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.