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

Ultra Industrials 2X ETF (NY: UXI )

31.83 -0.12 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Nov 30, 2015 9.265 9.282 9.239 9.282 159,769 -0.09(-0.98%)
Nov 27, 2015 9.372 9.376 9.372 9.373 13,698 +0.04(+0.42%)
Nov 25, 2015 9.333 9.333 9.333 9.333 29,671 +0.05(+0.50%)
Nov 24, 2015 9.221 9.287 9.221 9.287 5,044 -0.09(-0.92%)
Nov 23, 2015 9.374 9.374 9.374 9.374 2,052 +0.01(+0.11%)
Nov 20, 2015 9.363 9.363 9.363 9.363 5,439 +0.18(+1.99%)
Nov 19, 2015 9.180 9.180 9.180 9.180 2,101 +0.34(+3.87%)
Nov 13, 2015 8.736 8.838 8.736 8.838 1,013 -0.17(-1.85%)
Nov 12, 2015 8.937 9.046 8.937 9.005 37,534 -0.14(-1.55%)
Nov 11, 2015 9.134 9.146 9.134 9.146 5,007 +0.03(+0.35%)
Nov 10, 2015 9.073 9.115 8.984 9.115 10,236 +0.04(+0.45%)
Nov 09, 2015 9.269 9.269 9.032 9.074 8,209 -0.10(-1.08%)
Nov 06, 2015 9.173 9.173 9.173 9.173 3,671 +0.03(+0.28%)
Nov 05, 2015 9.198 9.198 9.147 9.147 2,522 -0.07(-0.73%)
Nov 04, 2015 9.221 9.221 9.214 9.214 4,549 -0.03(-0.29%)
Nov 03, 2015 9.223 9.265 9.221 9.241 14,353 -0.06(-0.64%)
Nov 02, 2015 9.163 9.301 9.155 9.301 253,334 +0.29(+3.23%)
Oct 30, 2015 8.982 9.010 8.982 9.010 8,097 +0.04(+0.44%)
Oct 29, 2015 8.970 8.970 8.970 8.970 9,804 -0.00(-0.05%)
Oct 28, 2015 8.897 8.975 8.867 8.975 27,903 -0.02(-0.18%)
Oct 26, 2015 8.977 8.991 8.977 8.991 482 -0.07(-0.79%)
Oct 23, 2015 9.201 9.201 8.931 9.063 7,170 +0.09(+1.06%)
Oct 22, 2015 8.843 8.981 8.843 8.969 14,563 +0.45(+5.34%)
Oct 21, 2015 8.514 8.514 8.514 8.514 5,353 +0.06(+0.75%)
Oct 20, 2015 8.451 8.451 8.451 8.451 1,248 +0.06(+0.74%)
Oct 19, 2015 8.451 8.451 8.389 8.389 8,147 -0.06(-0.71%)
Oct 16, 2015 8.399 8.449 8.398 8.449 15,280 -0.05(-0.55%)
Oct 15, 2015 8.496 8.496 8.496 8.496 3,041 +0.02(+0.26%)
Oct 14, 2015 8.474 8.474 8.474 8.474 4,018 -0.15(-1.73%)
Oct 13, 2015 8.618 8.622 8.618 8.622 7,628 -0.04(-0.49%)
Oct 09, 2015 8.698 8.767 8.664 8.664 1,409 +0.11(+1.25%)
Oct 08, 2015 8.527 8.558 8.527 8.558 6,008 +0.21(+2.57%)
Oct 07, 2015 8.339 8.343 8.339 8.343 4,228 +0.13(+1.55%)
Oct 05, 2015 8.216 8.216 8.216 8.216 2,670 +0.52(+6.69%)
Oct 02, 2015 7.471 7.701 7.441 7.701 54,150 +0.26(+3.52%)
Oct 01, 2015 7.558 7.558 7.439 7.439 6,305 +0.15(+2.10%)
Sep 29, 2015 7.311 7.311 7.286 7.286 1,495 -0.30(-3.91%)
Sep 25, 2015 7.618 7.635 7.539 7.583 2,299 -0.19(-2.45%)
Sep 22, 2015 7.789 7.789 7.761 7.773 1,397 -0.27(-3.30%)
Sep 21, 2015 7.948 8.069 7.948 8.038 14,279 -0.45(-5.35%)
Sep 17, 2015 8.311 8.493 8.311 8.493 3,028 +0.13(+1.51%)
Sep 16, 2015 8.289 8.426 8.289 8.367 8,938 +0.10(+1.25%)
Sep 15, 2015 8.199 8.264 8.143 8.264 17,531 +0.20(+2.49%)
Sep 09, 2015 8.281 8.281 8.063 8.063 630 -0.07(-0.86%)
Sep 08, 2015 8.133 8.133 8.133 8.133 2,077 +0.43(+5.53%)
Sep 04, 2015 7.653 7.707 7.707 7.707 18,544 -0.30(-3.70%)
Sep 03, 2015 8.014 8.014 8.003 8.003 20,114 +0.15(+1.91%)
Sep 02, 2015 7.739 7.853 7.739 7.853 11,992 +0.20(+2.58%)
Sep 01, 2015 7.804 7.805 7.643 7.656 16,133 -0.50(-6.13%)
Aug 31, 2015 8.156 8.156 8.156 8.156 1,644 -0.01(-0.07%)
Aug 28, 2015 8.110 8.205 8.110 8.161 32,713 +0.04(+0.48%)
Aug 27, 2015 7.936 8.122 7.916 8.122 32,762 +0.36(+4.60%)
Aug 26, 2015 7.792 7.792 7.490 7.765 21,351 -0.01(-0.10%)
Aug 25, 2015 7.770 8.245 7.770 7.773 19,237 +0.08(+1.04%)
Aug 24, 2015 7.118 7.935 6.923 7.693 285,590 -0.46(-5.60%)
Aug 21, 2015 8.404 8.421 8.149 8.149 91,166 -0.49(-5.70%)
Aug 20, 2015 8.946 8.946 8.626 8.642 49,885 -0.40(-4.44%)
Aug 19, 2015 9.015 9.154 9.015 9.043 45,682 -0.22(-2.42%)
Aug 18, 2015 9.220 9.275 9.181 9.267 20,386 +0.05(+0.55%)
Aug 17, 2015 8.961 9.222 8.946 9.217 22,661 +0.18(+1.98%)
Aug 13, 2015 9.040 9.040 8.946 9.038 123 +0.10(+1.13%)
Aug 12, 2015 9.075 9.075 8.833 8.937 30,636 -0.16(-1.80%)
Aug 11, 2015 9.188 9.188 9.020 9.101 33,467 -0.11(-1.16%)
Aug 10, 2015 9.260 9.261 9.208 9.208 10,731 +0.22(+2.46%)
Aug 07, 2015 8.943 8.987 8.901 8.987 21,054 -0.11(-1.24%)
Aug 05, 2015 9.041 9.124 9.040 9.100 1,125 +0.07(+0.78%)
Aug 04, 2015 9.048 9.083 8.974 9.029 9,086 +0.00(+0.01%)
Aug 03, 2015 9.061 9.073 8.876 9.028 322,902 -0.04(-0.42%)
Jul 29, 2015 9.035 9.119 8.996 9.066 12 +0.27(+3.06%)
Jul 28, 2015 8.647 8.939 8.647 8.797 195,833 +0.22(+2.61%)
Jul 27, 2015 8.543 8.627 8.437 8.574 347,937 -0.15(-1.72%)
Jul 24, 2015 8.845 8.977 8.724 8.724 30,982 -0.38(-4.19%)
Jul 22, 2015 9.117 9.187 9.106 9.106 3,350 -0.04(-0.46%)
Jul 21, 2015 9.256 9.256 9.148 9.148 23,663 -0.20(-2.14%)
Jul 20, 2015 9.284 9.357 9.284 9.348 30,636 +0.03(+0.32%)
Jul 17, 2015 9.295 9.318 9.295 9.318 5,415 -0.02(-0.23%)
Jul 16, 2015 9.326 9.340 9.284 9.340 20,176 +0.03(+0.37%)
Jul 14, 2015 9.279 9.371 9.256 9.305 1,397 +0.06(+0.59%)
Jul 13, 2015 9.202 9.250 9.202 9.250 43,778 +0.17(+1.87%)
Jul 10, 2015 9.073 9.081 9.020 9.080 9,804 +0.22(+2.43%)
Jul 09, 2015 9.046 9.052 8.861 8.865 192,742 -0.03(-0.33%)
Jul 08, 2015 8.950 9.016 8.851 8.894 66,254 -0.31(-3.33%)
Jul 07, 2015 9.020 9.201 8.847 9.201 115,126 +0.11(+1.17%)
Jul 06, 2015 9.191 9.191 9.011 9.094 327,699 -0.08(-0.89%)
Jul 01, 2015 9.210 9.176 9.176 9.176 48,216 -0.04(-0.43%)
Jun 30, 2015 9.389 9.389 9.070 9.215 60,851 -0.01(-0.13%)
Jun 29, 2015 9.301 9.301 9.137 9.227 18,705 -0.26(-2.70%)
Jun 26, 2015 9.474 9.484 9.474 9.484 6,836 +0.04(+0.39%)
Jun 25, 2015 9.510 9.510 9.447 9.447 17,642 -0.20(-2.10%)
Jun 24, 2015 9.743 9.743 9.650 9.650 4,834 -0.06(-0.64%)
Jun 23, 2015 9.712 9.712 9.712 9.712 3,563 -0.03(-0.32%)
Jun 22, 2015 9.742 9.754 9.716 9.743 94,689 -0.00(-0.02%)
Jun 18, 2015 9.654 9.780 9.654 9.745 940 +0.24(+2.55%)
Jun 17, 2015 9.473 9.502 9.473 9.502 7,238 -0.05(-0.55%)
Jun 15, 2015 9.469 9.555 9.447 9.555 853 -0.07(-0.76%)
Jun 12, 2015 9.628 9.628 9.628 9.628 1,868 -0.03(-0.27%)
Jun 10, 2015 9.653 9.653 9.653 9.653 989 +0.14(+1.43%)
Jun 09, 2015 9.521 9.535 9.518 9.518 9,700 +0.02(+0.22%)
Jun 08, 2015 9.485 9.523 9.485 9.497 12,558 -0.05(-0.52%)
Jun 05, 2015 9.524 9.581 9.524 9.547 399,295 +0.02(+0.24%)
Jun 04, 2015 9.636 9.640 9.524 9.524 16,455 -0.22(-2.30%)
Jun 03, 2015 9.849 9.849 9.749 9.749 20,650 +0.06(+0.57%)
Jun 02, 2015 9.662 9.693 9.662 9.693 5,283 +0.09(+0.89%)
Jun 01, 2015 9.622 9.641 9.608 9.608 11,655 +0.05(+0.55%)
May 29, 2015 9.556 9.556 9.556 9.556 5,938 -0.21(-2.13%)
May 28, 2015 9.707 9.763 9.707 9.763 10,145 -0.05(-0.54%)
May 27, 2015 9.829 9.831 9.801 9.816 153,521 +0.03(+0.28%)
May 26, 2015 9.730 9.788 9.691 9.788 52,770 -0.20(-1.98%)
May 21, 2015 10.02 9.987 9.987 9.987 29,694 -0.03(-0.27%)
May 20, 2015 9.765 10.01 9.765 10.01 13,276 +0.10(+0.98%)
May 19, 2015 9.901 9.917 9.901 9.917 27,108 -0.05(-0.49%)
May 18, 2015 9.860 9.970 9.860 9.965 33,023 +0.10(+0.97%)
May 15, 2015 9.834 9.875 9.834 9.870 9,910 -0.01(-0.11%)
May 14, 2015 9.767 9.917 9.767 9.881 31,327 +0.25(+2.63%)
May 12, 2015 9.628 9.628 9.628 9.628 1,695 -0.07(-0.72%)
May 11, 2015 9.693 9.697 9.693 9.697 10,034 -0.01(-0.09%)
May 08, 2015 9.699 9.706 9.699 9.706 12,038 +0.25(+2.60%)
May 07, 2015 9.474 9.474 9.460 9.460 10,541 +0.10(+1.08%)
May 06, 2015 9.414 9.426 9.282 9.359 24,188 -0.02(-0.22%)
May 05, 2015 9.522 9.522 9.380 9.380 11,803 -0.30(-3.07%)
May 04, 2015 9.472 9.678 9.472 9.678 7,893 +0.10(+1.01%)
May 01, 2015 9.596 9.596 9.459 9.581 51,050 -0.01(-0.08%)
Apr 29, 2015 9.542 9.594 9.541 9.590 4,763 -0.01(-0.12%)
Apr 28, 2015 9.601 9.601 9.601 9.601 1,138 +0.00(+0.00%)
Apr 27, 2015 9.699 9.730 9.601 9.601 20,798 -0.01(-0.13%)
Apr 24, 2015 9.675 9.675 9.613 9.614 36,202 -0.14(-1.45%)
Apr 23, 2015 9.750 9.780 9.716 9.755 33,035 +0.01(+0.08%)
Apr 22, 2015 9.599 9.789 9.562 9.747 27,900 +0.02(+0.22%)
Apr 21, 2015 9.725 9.725 9.725 9.725 2,598 -0.07(-0.68%)
Apr 20, 2015 9.746 9.792 9.733 9.792 28,407 +0.30(+3.15%)
Apr 17, 2015 9.514 9.514 9.493 9.493 15,577 -0.27(-2.75%)
Apr 16, 2015 9.692 9.822 9.692 9.761 29,608 -0.01(-0.06%)
Apr 14, 2015 9.771 9.771 9.767 9.767 6,334 -0.06(-0.57%)
Apr 13, 2015 9.901 9.901 9.811 9.823 111,293 -0.17(-1.75%)
Apr 10, 2015 9.961 9.998 9.938 9.998 25,970 +0.38(+3.99%)
Apr 09, 2015 9.583 9.615 9.526 9.614 23,260 +0.05(+0.55%)
Apr 08, 2015 9.537 9.562 9.537 9.562 5,802 +0.01(+0.09%)
Apr 07, 2015 9.510 9.647 9.510 9.553 13,053 -0.03(-0.33%)
Apr 06, 2015 9.254 9.585 9.254 9.585 24,856 +0.17(+1.76%)
Apr 01, 2015 9.440 9.419 9.419 9.419 59,389 -0.15(-1.55%)
Mar 31, 2015 9.568 9.568 9.568 9.568 3,897 -0.10(-1.00%)
Mar 30, 2015 9.552 9.665 9.552 9.664 28,964 +0.29(+3.10%)
Mar 27, 2015 9.397 9.426 9.357 9.373 108,014 +0.04(+0.41%)
Mar 26, 2015 9.335 9.335 9.335 9.335 2,598 -0.04(-0.43%)
Mar 25, 2015 9.586 9.697 9.375 9.375 40,335 -0.34(-3.50%)
Mar 24, 2015 9.814 9.814 9.716 9.716 12,266 -0.02(-0.22%)
Mar 23, 2015 9.860 9.860 9.737 9.737 75,370 -0.18(-1.84%)
Mar 20, 2015 9.718 9.923 9.718 9.919 48,025 +0.05(+0.53%)
Mar 18, 2015 9.766 9.867 9.766 9.867 1,573 +0.19(+1.97%)
Mar 17, 2015 9.587 9.676 9.587 9.676 5,625 +0.05(+0.47%)
Mar 16, 2015 9.620 9.631 9.620 9.631 11,708 +0.10(+1.08%)
Mar 12, 2015 9.522 9.528 9.492 9.528 1,610 +0.19(+2.04%)
Mar 10, 2015 9.405 9.534 9.337 9.337 2,515 -0.36(-3.69%)
Mar 09, 2015 9.556 9.739 9.556 9.695 188,582 +0.14(+1.44%)
Mar 06, 2015 9.557 9.558 9.557 9.557 14,397 -0.25(-2.54%)
Mar 05, 2015 9.806 9.806 9.806 9.806 3,717 +0.05(+0.56%)
Mar 04, 2015 9.800 9.824 9.689 9.751 28,436 -0.14(-1.38%)
Mar 03, 2015 10.05 10.10 9.887 9.887 26,342 -0.21(-2.09%)
Mar 02, 2015 10.05 10.10 10.05 10.10 10,432 +0.17(+1.73%)
Feb 27, 2015 9.924 9.927 9.924 9.927 8,400 -0.03(-0.32%)
Feb 26, 2015 9.971 9.994 9.952 9.959 97,438 -0.14(-1.34%)
Feb 25, 2015 10.05 10.09 9.966 10.09 91,490 +0.11(+1.12%)
Feb 24, 2015 9.927 9.996 9.927 9.984 26,453 +0.05(+0.52%)
Feb 23, 2015 9.932 9.932 9.932 9.932 7,037 -0.06(-0.64%)
Feb 20, 2015 9.864 10.00 9.787 9.996 16,219 +0.12(+1.24%)
Feb 19, 2015 9.849 9.873 9.846 9.873 8,090 +0.01(+0.10%)
Feb 18, 2015 9.761 9.870 9.761 9.863 57,033 +0.18(+1.84%)
Feb 13, 2015 9.685 9.755 9.671 9.685 4,398 +0.13(+1.36%)
Feb 12, 2015 9.511 9.609 9.511 9.555 9,776 +0.20(+2.18%)
Feb 10, 2015 9.294 9.351 9.294 9.351 3,865 +0.08(+0.90%)
Feb 09, 2015 9.268 9.268 9.268 9.268 4,237 -0.02(-0.23%)
Feb 06, 2015 9.303 9.464 9.287 9.289 46,587 +0.22(+2.40%)
Feb 04, 2015 9.221 9.221 9.071 9.071 3,134 -0.18(-1.91%)
Feb 03, 2015 9.201 9.248 9.091 9.248 17,966 +0.35(+3.91%)
Feb 02, 2015 8.584 8.900 8.577 8.900 27,965 +0.07(+0.82%)
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%)
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.