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: 6:30 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 (%)
Dec 31, 2012 4.238 4.382 4.238 4.382 101,768 +0.10(+2.42%)
Dec 28, 2012 4.261 4.305 4.261 4.278 56,634 -0.06(-1.35%)
Dec 27, 2012 4.237 4.338 4.236 4.337 28,996 -0.02(-0.57%)
Dec 26, 2012 4.366 4.366 4.362 4.362 17,819 -0.00(-0.09%)
Dec 24, 2012 4.384 4.384 4.359 4.366 15,825 -0.02(-0.42%)
Dec 21, 2012 4.257 4.402 4.257 4.384 39,663 -0.08(-1.78%)
Dec 20, 2012 4.427 4.463 4.427 4.463 38,628 +0.04(+0.81%)
Dec 19, 2012 4.454 4.458 4.427 4.427 40,772 -0.03(-0.68%)
Dec 18, 2012 4.405 4.458 4.357 4.458 51,500 +0.15(+3.45%)
Dec 17, 2012 4.326 4.338 4.309 4.309 29,906 +0.03(+0.66%)
Dec 14, 2012 4.277 4.298 4.277 4.281 22,429 +0.00(+0.02%)
Dec 13, 2012 4.318 4.319 4.281 4.281 28,660 -0.04(-0.88%)
Dec 12, 2012 4.381 4.400 4.318 4.318 39,675 +0.00(+0.11%)
Dec 11, 2012 4.304 4.358 4.304 4.313 209,691 +0.02(+0.47%)
Dec 10, 2012 4.273 4.293 4.269 4.293 34,591 +0.06(+1.34%)
Dec 07, 2012 4.229 4.236 4.226 4.236 3,738 +0.04(+0.86%)
Dec 06, 2012 4.197 4.200 4.183 4.200 21,183 +0.02(+0.48%)
Dec 05, 2012 4.139 4.232 4.119 4.180 43,613 +0.04(+1.05%)
Dec 04, 2012 4.139 4.139 4.118 4.137 7,476 -0.06(-1.34%)
Nov 30, 2012 4.180 4.193 4.180 4.193 39,874 +0.01(+0.30%)
Nov 29, 2012 4.173 4.180 4.167 4.180 15,189 +0.04(+0.99%)
Nov 28, 2012 3.963 4.139 3.963 4.139 30,653 +0.07(+1.64%)
Nov 27, 2012 4.106 4.106 4.073 4.073 14,890 -0.02(-0.59%)
Nov 26, 2012 4.163 4.163 4.053 4.097 31,476 +0.12(+2.94%)
Nov 21, 2012 3.980 3.980 3.980 3.980 3,738 +0.02(+0.59%)
Nov 20, 2012 3.912 3.956 3.912 3.956 10,467 +0.01(+0.14%)
Nov 19, 2012 3.914 3.951 3.914 3.951 9,221 +0.13(+3.29%)
Nov 16, 2012 3.786 3.825 3.786 3.825 53,008 +0.04(+1.02%)
Nov 15, 2012 3.803 3.812 3.753 3.786 60,659 -0.03(-0.67%)
Nov 14, 2012 3.933 3.933 3.800 3.812 209,455 -0.21(-5.19%)
Nov 13, 2012 4.013 4.021 4.013 4.021 2,492 +0.02(+0.53%)
Nov 12, 2012 4.005 4.005 3.972 3.999 18,691 +0.01(+0.38%)
Nov 09, 2012 3.948 4.039 3.879 3.984 135,238 +0.00(+0.04%)
Nov 08, 2012 4.013 4.013 3.952 3.983 96,272 -0.10(-2.42%)
Nov 07, 2012 4.208 4.208 4.013 4.082 22,217 -0.16(-3.70%)
Nov 06, 2012 4.261 4.261 4.239 4.239 22,429 +0.13(+3.06%)
Nov 05, 2012 4.113 4.113 4.113 4.113 3,738 +0.02(+0.37%)
Nov 02, 2012 4.253 4.253 4.098 4.098 17,445 -0.08(-1.94%)
Nov 01, 2012 4.173 4.179 4.155 4.179 11,962 +0.14(+3.54%)
Oct 31, 2012 4.070 4.085 4.027 4.036 69,531 +0.04(+1.09%)
Oct 26, 2012 3.996 3.992 3.992 3.992 171,960 +0.03(+0.81%)
Oct 25, 2012 3.987 3.987 3.960 3.960 13,208 +0.00(+0.10%)
Oct 24, 2012 4.009 4.009 3.956 3.956 22,429 -0.05(-1.26%)
Oct 23, 2012 3.964 4.007 3.911 4.007 153,393 -0.10(-2.40%)
Oct 19, 2012 4.148 4.148 4.083 4.106 5,856 -0.13(-3.07%)
Oct 18, 2012 4.256 4.256 4.236 4.236 12,062 +0.01(+0.27%)
Oct 17, 2012 4.213 4.240 4.213 4.224 102,914 +0.05(+1.27%)
Oct 16, 2012 4.151 4.171 4.151 4.171 8,622 +0.09(+2.08%)
Oct 15, 2012 4.086 4.086 4.086 4.086 4,884 +0.07(+1.86%)
Oct 12, 2012 4.053 4.053 4.012 4.012 8,747 -0.03(-0.71%)
Oct 11, 2012 4.079 4.079 4.041 4.041 31,152 +0.04(+0.90%)
Oct 10, 2012 4.039 4.044 4.001 4.005 68,534 -0.08(-1.90%)
Oct 09, 2012 4.104 4.104 4.078 4.082 33,021 -0.08(-1.85%)
Oct 08, 2012 4.159 4.159 4.159 4.159 1,246 -0.02(-0.58%)
Oct 05, 2012 4.230 4.256 4.179 4.183 36,759 +0.01(+0.23%)
Oct 04, 2012 4.105 4.173 4.105 4.173 8,660 +0.07(+1.60%)
Oct 03, 2012 4.093 4.107 4.093 4.107 28,535 +0.03(+0.65%)
Oct 02, 2012 4.081 4.081 4.081 4.081 1,869 +0.01(+0.26%)
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.