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

Ultra Industrials 2X ETF (NY: UXI )

38.48 +0.10 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2015 8.841 8.809 8.809 8.809 25,472 -0.20(-2.21%)
Dec 30, 2015 8.948 9.008 8.947 9.008 7,969 -0.00(-0.02%)
Dec 29, 2015 8.972 9.016 8.971 9.010 16,193 +0.23(+2.65%)
Dec 28, 2015 8.752 8.893 8.752 8.777 438,569 -0.13(-1.43%)
Dec 23, 2015 8.904 8.904 8.904 8.904 3,638 +0.42(+4.92%)
Dec 21, 2015 8.487 8.487 8.487 8.487 3,639 +0.02(+0.20%)
Dec 18, 2015 8.470 8.470 8.470 8.470 4,852 -0.30(-3.43%)
Dec 17, 2015 8.755 8.775 8.701 8.771 12,107 -0.02(-0.18%)
Dec 16, 2015 8.757 8.787 8.730 8.787 12,689 +0.18(+2.11%)
Dec 15, 2015 8.737 8.737 8.606 8.606 36,661 +0.08(+0.97%)
Dec 14, 2015 8.505 8.523 8.424 8.523 9,159 -0.13(-1.52%)
Dec 11, 2015 8.812 8.812 8.641 8.655 19,726 -0.24(-2.69%)
Dec 10, 2015 8.933 8.933 8.883 8.894 3,700 -0.16(-1.82%)
Dec 09, 2015 8.948 9.059 8.948 9.059 13,223 +0.11(+1.20%)
Dec 08, 2015 8.925 8.976 8.885 8.952 18,282 -0.29(-3.14%)
Dec 04, 2015 9.251 9.251 9.200 9.242 1,273 +0.20(+2.23%)
Dec 03, 2015 9.040 9.040 9.036 9.040 4,610 -0.21(-2.24%)
Dec 02, 2015 9.332 9.332 9.247 9.247 4,573 -0.22(-2.37%)
Dec 01, 2015 9.418 9.494 9.418 9.471 22,394 +0.01(+0.13%)
Nov 30, 2015 9.442 9.459 9.415 9.459 156,777 -0.09(-0.98%)
Nov 27, 2015 9.551 9.555 9.551 9.552 13,441 +0.04(+0.42%)
Nov 25, 2015 9.511 9.511 9.511 9.511 29,115 +0.05(+0.50%)
Nov 24, 2015 9.397 9.464 9.397 9.464 4,949 -0.09(-0.92%)
Nov 23, 2015 9.553 9.553 9.553 9.553 2,013 +0.01(+0.11%)
Nov 20, 2015 9.542 9.542 9.542 9.542 5,337 +0.19(+1.99%)
Nov 19, 2015 9.356 9.356 9.356 9.356 2,062 +0.35(+3.87%)
Nov 13, 2015 8.902 9.007 8.902 9.007 994 -0.17(-1.85%)
Nov 12, 2015 9.108 9.219 9.108 9.177 36,831 -0.14(-1.55%)
Nov 11, 2015 9.309 9.321 9.309 9.321 4,913 +0.03(+0.35%)
Nov 10, 2015 9.246 9.289 9.155 9.289 10,044 +0.04(+0.45%)
Nov 09, 2015 9.446 9.446 9.205 9.247 8,055 -0.10(-1.08%)
Nov 06, 2015 9.348 9.348 9.348 9.348 3,603 +0.03(+0.28%)
Nov 05, 2015 9.374 9.374 9.322 9.322 2,474 -0.07(-0.73%)
Nov 04, 2015 9.397 9.397 9.389 9.390 4,464 -0.03(-0.29%)
Nov 03, 2015 9.399 9.441 9.397 9.418 14,084 -0.06(-0.64%)
Nov 02, 2015 9.338 9.478 9.329 9.478 248,589 +0.30(+3.23%)
Oct 30, 2015 9.154 9.182 9.154 9.182 7,946 +0.04(+0.44%)
Oct 29, 2015 9.141 9.141 9.141 9.141 9,620 -0.00(-0.05%)
Oct 28, 2015 9.067 9.146 9.037 9.146 27,381 -0.02(-0.18%)
Oct 26, 2015 9.149 9.163 9.149 9.163 473 -0.07(-0.79%)
Oct 23, 2015 9.377 9.377 9.102 9.236 7,036 +0.10(+1.06%)
Oct 22, 2015 9.012 9.152 9.012 9.140 14,291 +0.46(+5.34%)
Oct 21, 2015 8.677 8.677 8.676 8.676 5,252 +0.06(+0.75%)
Oct 20, 2015 8.612 8.612 8.612 8.612 1,225 +0.06(+0.74%)
Oct 19, 2015 8.612 8.612 8.549 8.549 7,994 -0.06(-0.71%)
Oct 16, 2015 8.559 8.610 8.559 8.610 14,994 -0.05(-0.55%)
Oct 15, 2015 8.658 8.658 8.658 8.658 2,984 +0.02(+0.26%)
Oct 14, 2015 8.635 8.635 8.635 8.635 3,942 -0.15(-1.73%)
Oct 13, 2015 8.782 8.787 8.782 8.787 7,485 -0.04(-0.49%)
Oct 09, 2015 8.864 8.934 8.829 8.830 1,383 +0.11(+1.25%)
Oct 08, 2015 8.690 8.721 8.690 8.721 5,895 +0.22(+2.57%)
Oct 07, 2015 8.498 8.503 8.498 8.503 4,149 +0.13(+1.55%)
Oct 05, 2015 8.373 8.373 8.373 8.373 2,620 +0.53(+6.69%)
Oct 02, 2015 7.614 7.848 7.583 7.848 53,136 +0.27(+3.52%)
Oct 01, 2015 7.702 7.702 7.581 7.581 6,187 +0.16(+2.10%)
Sep 29, 2015 7.451 7.451 7.425 7.425 1,467 -0.30(-3.91%)
Sep 25, 2015 7.763 7.780 7.683 7.728 2,256 -0.19(-2.45%)
Sep 22, 2015 7.938 7.938 7.909 7.921 1,370 -0.27(-3.30%)
Sep 21, 2015 8.099 8.223 8.099 8.192 14,012 -0.46(-5.35%)
Sep 17, 2015 8.470 8.655 8.470 8.655 2,972 +0.13(+1.51%)
Sep 16, 2015 8.447 8.587 8.447 8.526 8,771 +0.10(+1.25%)
Sep 15, 2015 8.356 8.422 8.298 8.422 17,202 +0.20(+2.49%)
Sep 09, 2015 8.439 8.439 8.217 8.217 618 -0.07(-0.86%)
Sep 08, 2015 8.288 8.288 8.288 8.288 2,038 +0.43(+5.53%)
Sep 04, 2015 7.799 7.854 7.854 7.854 18,197 -0.30(-3.70%)
Sep 03, 2015 8.167 8.167 8.156 8.156 19,738 +0.15(+1.91%)
Sep 02, 2015 7.887 8.003 7.887 8.003 11,767 +0.20(+2.58%)
Sep 01, 2015 7.953 7.954 7.789 7.802 15,831 -0.51(-6.13%)
Aug 31, 2015 8.311 8.311 8.311 8.311 1,613 -0.01(-0.07%)
Aug 28, 2015 8.264 8.362 8.264 8.317 32,100 +0.04(+0.48%)
Aug 27, 2015 8.087 8.278 8.067 8.278 32,148 +0.36(+4.60%)
Aug 26, 2015 7.940 7.940 7.633 7.913 20,951 -0.01(-0.10%)
Aug 25, 2015 7.918 8.403 7.918 7.921 18,876 +0.08(+1.04%)
Aug 24, 2015 7.254 8.086 7.055 7.840 280,240 -0.46(-5.60%)
Aug 21, 2015 8.564 8.582 8.305 8.305 89,458 -0.50(-5.70%)
Aug 20, 2015 9.117 9.117 8.791 8.807 48,951 -0.41(-4.44%)
Aug 19, 2015 9.187 9.329 9.187 9.216 44,826 -0.23(-2.42%)
Aug 18, 2015 9.396 9.452 9.357 9.444 20,005 +0.05(+0.55%)
Aug 17, 2015 9.132 9.398 9.117 9.393 22,237 +0.18(+1.98%)
Aug 13, 2015 9.212 9.212 9.117 9.211 121 +0.10(+1.13%)
Aug 12, 2015 9.248 9.249 9.001 9.108 30,062 -0.17(-1.80%)
Aug 11, 2015 9.363 9.363 9.192 9.275 32,840 -0.11(-1.16%)
Aug 10, 2015 9.436 9.437 9.384 9.384 10,530 +0.23(+2.46%)
Aug 07, 2015 9.114 9.159 9.071 9.159 20,660 -0.11(-1.24%)
Aug 05, 2015 9.213 9.298 9.212 9.273 1,103 +0.07(+0.78%)
Aug 04, 2015 9.221 9.256 9.146 9.201 8,916 +0.00(+0.01%)
Aug 03, 2015 9.234 9.246 9.045 9.201 316,854 -0.04(-0.42%)
Jul 29, 2015 9.207 9.293 9.168 9.239 12 +0.27(+3.06%)
Jul 28, 2015 8.812 9.110 8.812 8.965 192,165 +0.23(+2.61%)
Jul 27, 2015 8.706 8.792 8.598 8.737 341,420 -0.15(-1.72%)
Jul 24, 2015 9.014 9.149 8.891 8.891 30,401 -0.39(-4.19%)
Jul 22, 2015 9.291 9.362 9.280 9.280 3,287 -0.04(-0.46%)
Jul 21, 2015 9.432 9.432 9.323 9.323 23,219 -0.20(-2.14%)
Jul 20, 2015 9.461 9.535 9.461 9.526 30,062 +0.03(+0.32%)
Jul 17, 2015 9.472 9.496 9.472 9.496 5,313 -0.02(-0.23%)
Jul 16, 2015 9.504 9.518 9.461 9.518 19,798 +0.04(+0.37%)
Jul 14, 2015 9.456 9.550 9.432 9.483 1,370 +0.06(+0.59%)
Jul 13, 2015 9.377 9.427 9.377 9.427 42,958 +0.17(+1.87%)
Jul 10, 2015 9.246 9.254 9.192 9.253 9,620 +0.22(+2.43%)
Jul 09, 2015 9.219 9.225 9.030 9.034 189,132 -0.03(-0.33%)
Jul 08, 2015 9.121 9.188 9.020 9.064 65,013 -0.31(-3.33%)
Jul 07, 2015 9.193 9.376 9.016 9.376 112,969 +0.11(+1.17%)
Jul 06, 2015 9.366 9.366 9.183 9.268 321,561 -0.08(-0.89%)
Jul 01, 2015 9.386 9.351 9.351 9.351 47,313 -0.04(-0.43%)
Jun 30, 2015 9.568 9.568 9.244 9.391 59,711 -0.01(-0.13%)
Jun 29, 2015 9.478 9.478 9.311 9.404 18,355 -0.26(-2.70%)
Jun 26, 2015 9.655 9.665 9.655 9.665 6,708 +0.04(+0.39%)
Jun 25, 2015 9.691 9.691 9.628 9.628 17,311 -0.21(-2.10%)
Jun 24, 2015 9.929 9.929 9.834 9.834 4,743 -0.07(-0.71%)
Jun 23, 2015 9.905 9.905 9.905 9.905 3,494 -0.03(-0.32%)
Jun 22, 2015 9.935 9.948 9.909 9.936 92,849 -0.00(-0.02%)
Jun 18, 2015 9.846 9.974 9.846 9.938 922 +0.25(+2.55%)
Jun 17, 2015 9.660 9.691 9.660 9.691 7,097 -0.05(-0.55%)
Jun 15, 2015 9.657 9.744 9.635 9.744 837 -0.07(-0.76%)
Jun 12, 2015 9.818 9.818 9.818 9.818 1,831 -0.03(-0.27%)
Jun 10, 2015 9.845 9.845 9.845 9.845 970 +0.14(+1.43%)
Jun 09, 2015 9.710 9.724 9.706 9.706 9,511 +0.02(+0.22%)
Jun 08, 2015 9.673 9.712 9.673 9.685 12,314 -0.05(-0.52%)
Jun 05, 2015 9.713 9.771 9.713 9.736 391,537 +0.02(+0.24%)
Jun 04, 2015 9.827 9.832 9.713 9.713 16,136 -0.23(-2.30%)
Jun 03, 2015 10.04 10.04 9.942 9.942 20,249 +0.06(+0.57%)
Jun 02, 2015 9.853 9.886 9.853 9.886 5,180 +0.09(+0.89%)
Jun 01, 2015 9.813 9.832 9.799 9.799 11,428 +0.05(+0.55%)
May 29, 2015 9.745 9.745 9.745 9.745 5,823 -0.21(-2.13%)
May 28, 2015 9.899 9.957 9.899 9.957 9,948 -0.05(-0.54%)
May 27, 2015 10.02 10.03 9.995 10.01 150,539 +0.03(+0.28%)
May 26, 2015 9.923 9.982 9.883 9.982 51,744 -0.20(-1.98%)
May 21, 2015 10.22 10.18 10.18 10.18 29,117 -0.03(-0.27%)
May 20, 2015 9.958 10.21 9.958 10.21 13,018 +0.10(+0.98%)
May 19, 2015 10.10 10.11 10.10 10.11 26,582 -0.05(-0.49%)
May 18, 2015 10.06 10.17 10.06 10.16 32,381 +0.10(+0.97%)
May 15, 2015 10.03 10.07 10.03 10.07 9,718 -0.01(-0.11%)
May 14, 2015 9.960 10.11 9.960 10.08 30,719 +0.26(+2.63%)
May 12, 2015 9.818 9.818 9.818 9.818 1,662 -0.07(-0.72%)
May 11, 2015 9.885 9.889 9.885 9.889 9,839 -0.01(-0.09%)
May 08, 2015 9.891 9.898 9.891 9.898 11,804 +0.25(+2.60%)
May 07, 2015 9.662 9.662 9.648 9.648 10,336 +0.10(+1.08%)
May 06, 2015 9.601 9.612 9.466 9.545 23,718 -0.02(-0.22%)
May 05, 2015 9.711 9.711 9.566 9.566 11,574 -0.30(-3.07%)
May 04, 2015 9.659 9.870 9.659 9.870 7,740 +0.10(+1.01%)
May 01, 2015 9.786 9.786 9.646 9.771 50,058 -0.01(-0.08%)
Apr 29, 2015 9.731 9.784 9.730 9.780 4,670 -0.01(-0.12%)
Apr 28, 2015 9.791 9.791 9.791 9.791 1,116 +0.00(+0.00%)
Apr 27, 2015 9.891 9.923 9.791 9.791 20,394 -0.01(-0.13%)
Apr 24, 2015 9.867 9.867 9.803 9.804 35,499 -0.14(-1.45%)
Apr 23, 2015 9.944 9.973 9.908 9.949 32,393 +0.01(+0.08%)
Apr 22, 2015 9.789 9.983 9.752 9.940 27,358 +0.02(+0.22%)
Apr 21, 2015 9.918 9.918 9.918 9.918 2,547 -0.07(-0.68%)
Apr 20, 2015 9.940 9.986 9.925 9.986 27,856 +0.30(+3.15%)
Apr 17, 2015 9.703 9.703 9.681 9.681 15,274 -0.27(-2.75%)
Apr 16, 2015 9.884 10.02 9.884 9.954 29,032 -0.01(-0.06%)
Apr 14, 2015 9.965 9.965 9.961 9.961 6,211 -0.06(-0.57%)
Apr 13, 2015 10.10 10.10 10.01 10.02 109,131 -0.18(-1.75%)
Apr 10, 2015 10.16 10.20 10.13 10.20 25,465 +0.39(+3.99%)
Apr 09, 2015 9.773 9.805 9.714 9.805 22,808 +0.05(+0.55%)
Apr 08, 2015 9.726 9.751 9.726 9.751 5,690 +0.01(+0.09%)
Apr 07, 2015 9.698 9.839 9.698 9.742 12,799 -0.03(-0.33%)
Apr 06, 2015 9.438 9.775 9.438 9.775 24,374 +0.17(+1.76%)
Apr 01, 2015 9.627 9.606 9.606 9.606 58,235 -0.15(-1.55%)
Mar 31, 2015 9.757 9.757 9.757 9.757 3,821 -0.10(-1.00%)
Mar 30, 2015 9.741 9.856 9.741 9.855 28,401 +0.30(+3.10%)
Mar 27, 2015 9.583 9.613 9.542 9.559 105,915 +0.04(+0.41%)
Mar 26, 2015 9.520 9.520 9.520 9.520 2,547 -0.04(-0.43%)
Mar 25, 2015 9.776 9.889 9.561 9.561 39,551 -0.36(-3.63%)
Mar 24, 2015 10.02 10.02 9.921 9.921 12,012 -0.02(-0.22%)
Mar 23, 2015 10.07 10.07 9.942 9.942 73,810 -0.19(-1.84%)
Mar 20, 2015 9.923 10.13 9.923 10.13 47,030 +0.05(+0.53%)
Mar 18, 2015 9.972 10.08 9.972 10.08 1,540 +0.19(+1.97%)
Mar 17, 2015 9.790 9.881 9.790 9.881 5,508 +0.05(+0.47%)
Mar 16, 2015 9.824 9.834 9.824 9.834 11,466 +0.11(+1.08%)
Mar 12, 2015 9.723 9.730 9.693 9.729 1,577 +0.19(+2.04%)
Mar 10, 2015 9.604 9.736 9.534 9.534 2,463 -0.37(-3.69%)
Mar 09, 2015 9.758 9.945 9.758 9.900 184,677 +0.14(+1.44%)
Mar 06, 2015 9.759 9.760 9.759 9.759 14,099 -0.25(-2.54%)
Mar 05, 2015 10.01 10.01 10.01 10.01 3,640 +0.06(+0.56%)
Mar 04, 2015 10.01 10.03 9.894 9.957 27,847 -0.14(-1.38%)
Mar 03, 2015 10.27 10.31 10.10 10.10 25,796 -0.22(-2.09%)
Mar 02, 2015 10.26 10.31 10.26 10.31 10,216 +0.18(+1.73%)
Feb 27, 2015 10.13 10.14 10.13 10.14 8,226 -0.03(-0.32%)
Feb 26, 2015 10.18 10.21 10.16 10.17 95,420 -0.14(-1.34%)
Feb 25, 2015 10.27 10.31 10.18 10.31 89,596 +0.11(+1.12%)
Feb 24, 2015 10.14 10.21 10.14 10.19 25,905 +0.05(+0.52%)
Feb 23, 2015 10.14 10.14 10.14 10.14 6,892 -0.07(-0.64%)
Feb 20, 2015 10.07 10.21 9.993 10.21 15,883 +0.13(+1.24%)
Feb 19, 2015 10.06 10.08 10.05 10.08 7,923 +0.01(+0.10%)
Feb 18, 2015 9.967 10.08 9.967 10.07 55,852 +0.18(+1.84%)
Feb 13, 2015 9.890 9.961 9.876 9.890 4,307 +0.13(+1.36%)
Feb 12, 2015 9.712 9.812 9.712 9.757 9,573 +0.21(+2.18%)
Feb 10, 2015 9.491 9.548 9.491 9.549 3,785 +0.09(+0.90%)
Feb 09, 2015 9.464 9.464 9.464 9.464 4,149 -0.02(-0.23%)
Feb 06, 2015 9.500 9.664 9.483 9.485 45,623 +0.22(+2.40%)
Feb 04, 2015 9.416 9.416 9.263 9.263 3,069 -0.18(-1.91%)
Feb 03, 2015 9.395 9.443 9.283 9.443 17,594 +0.35(+3.91%)
Feb 02, 2015 8.765 9.088 8.758 9.088 27,386 +0.07(+0.82%)
Jan 30, 2015 8.907 9.016 8.907 9.014 16,866 -0.12(-1.33%)
Jan 29, 2015 9.148 9.148 8.874 9.136 23,127 +0.05(+0.56%)
Jan 28, 2015 9.189 9.189 9.071 9.085 66,772 +0.02(+0.21%)
Jan 27, 2015 9.115 9.188 9.066 9.066 16,975 -0.19(-2.03%)
Jan 26, 2015 9.231 9.254 9.214 9.254 14,002 +0.02(+0.18%)
Jan 23, 2015 9.239 9.411 9.238 9.238 77,535 -0.14(-1.47%)
Jan 22, 2015 9.326 9.380 9.231 9.375 27,580 +0.31(+3.40%)
Jan 21, 2015 9.124 9.136 9.047 9.067 48,377 +0.04(+0.41%)
Jan 20, 2015 8.884 9.071 8.857 9.030 106,086 +0.31(+3.56%)
Jan 16, 2015 8.719 8.719 8.719 8.719 8,445 -0.06(-0.71%)
Jan 15, 2015 8.888 8.939 8.782 8.782 46,982 -0.17(-1.85%)
Jan 14, 2015 8.925 8.948 8.769 8.948 89,487 +0.04(+0.40%)
Jan 13, 2015 9.150 9.150 8.912 8.912 27,737 -0.12(-1.37%)
Jan 12, 2015 9.170 9.170 8.998 9.036 45,696 -0.22(-2.43%)
Jan 09, 2015 9.386 9.403 9.192 9.261 34,812 -0.16(-1.67%)
Jan 08, 2015 9.253 9.418 9.253 9.418 17,242 +0.44(+4.92%)
Jan 07, 2015 9.047 9.060 8.935 8.977 69,793 +0.07(+0.84%)
Jan 06, 2015 9.024 9.066 8.756 8.902 544,336 -0.15(-1.63%)
Jan 05, 2015 9.263 9.372 9.049 9.049 22,059 -0.43(-4.50%)
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.