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 (%)
Dec 31, 2008 1.741 1.829 1.674 1.773 641,483 +0.07(+4.31%)
Dec 30, 2008 1.636 1.721 1.636 1.700 209,637 +0.08(+5.17%)
Dec 29, 2008 1.697 1.712 1.574 1.616 198,699 -0.05(-3.10%)
Dec 26, 2008 1.661 1.668 1.622 1.668 71,494 +0.05(+2.80%)
Dec 24, 2008 1.597 1.650 1.597 1.623 140,490 -0.00(-0.05%)
Dec 23, 2008 1.681 1.681 1.597 1.624 204,061 -0.04(-2.11%)
Dec 22, 2008 1.783 1.783 1.593 1.659 281,923 -0.05(-2.89%)
Dec 19, 2008 1.810 1.810 1.686 1.708 448,196 +0.03(+1.51%)
Dec 18, 2008 1.847 1.911 1.648 1.683 544,582 -0.13(-7.41%)
Dec 17, 2008 1.783 1.847 1.734 1.817 308,359 +0.02(+1.29%)
Dec 16, 2008 1.671 1.800 1.632 1.794 351,785 +0.19(+11.87%)
Dec 15, 2008 1.625 1.672 1.577 1.604 348,960 -0.02(-1.52%)
Dec 12, 2008 1.552 1.648 1.455 1.628 503,051 +0.02(+1.24%)
Dec 11, 2008 1.631 1.753 1.593 1.608 711,998 -0.14(-7.97%)
Dec 10, 2008 1.768 1.804 1.712 1.748 843,070 +0.02(+1.39%)
Dec 09, 2008 1.805 1.843 1.681 1.724 562,252 -0.06(-3.61%)
Dec 08, 2008 1.719 1.864 1.719 1.788 1,184,659 +0.12(+7.46%)
Dec 05, 2008 1.532 1.672 1.460 1.664 570,352 +0.07(+4.60%)
Dec 04, 2008 1.585 1.697 1.521 1.591 526,159 -0.07(-4.40%)
Dec 03, 2008 1.548 1.680 1.508 1.664 790,940 +0.06(+3.93%)
Dec 02, 2008 1.530 1.601 1.425 1.601 705,882 +0.13(+8.61%)
Dec 01, 2008 1.634 1.655 1.455 1.474 846,737 -0.30(-16.74%)
Nov 28, 2008 1.778 1.778 1.708 1.771 227,821 +0.08(+4.90%)
Nov 26, 2008 1.573 1.705 1.387 1.688 434,721 +0.12(+7.34%)
Nov 25, 2008 1.616 1.771 1.482 1.573 615,047 +0.07(+4.77%)
Nov 24, 2008 1.437 1.593 1.393 1.501 1,191,264 +0.14(+10.11%)
Nov 21, 2008 1.275 1.392 1.176 1.363 1,373,022 +0.14(+11.75%)
Nov 20, 2008 1.371 1.433 1.194 1.220 1,646,155 -0.15(-10.88%)
Nov 19, 2008 1.555 1.594 1.369 1.369 575,551 -0.22(-13.71%)
Nov 18, 2008 1.651 1.651 1.500 1.586 219,332 +0.00(+0.10%)
Nov 17, 2008 1.616 1.700 1.553 1.585 231,526 -0.13(-7.83%)
Nov 14, 2008 1.761 1.831 1.634 1.719 458,557 -0.08(-4.30%)
Nov 13, 2008 1.642 1.798 1.440 1.796 1,023,572 +0.15(+9.41%)
Nov 12, 2008 1.765 1.855 1.597 1.642 426,910 -0.16(-9.12%)
Nov 11, 2008 1.832 1.895 1.754 1.807 385,128 -0.11(-5.55%)
Nov 10, 2008 2.044 2.125 1.874 1.913 914,854 +0.01(+0.68%)
Nov 07, 2008 1.899 1.967 1.864 1.900 407,959 +0.04(+1.91%)
Nov 06, 2008 2.017 2.138 1.831 1.864 926,257 -0.25(-11.77%)
Nov 05, 2008 2.343 2.343 2.110 2.113 661,174 -0.25(-10.57%)
Nov 04, 2008 2.304 2.363 2.224 2.363 815,165 +0.22(+10.47%)
Nov 03, 2008 2.175 2.191 2.101 2.139 379,477 +0.01(+0.33%)
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%)
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.