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 (%)
Feb 26, 2010 2.538 2.561 2.509 2.550 123,235 +0.01(+0.38%)
Feb 25, 2010 2.468 2.543 2.436 2.541 605,829 -0.01(-0.28%)
Feb 24, 2010 2.509 2.556 2.509 2.548 339,616 +0.05(+1.91%)
Feb 23, 2010 2.567 2.574 2.485 2.500 437,497 -0.06(-2.51%)
Feb 22, 2010 2.587 2.592 2.555 2.565 464,711 +0.00(+0.06%)
Feb 19, 2010 2.509 2.586 2.509 2.563 1,080,223 +0.02(+0.94%)
Feb 18, 2010 2.490 2.546 2.464 2.539 401,642 +0.05(+2.02%)
Feb 17, 2010 2.497 2.497 2.465 2.489 1,050,761 +0.03(+1.30%)
Feb 16, 2010 2.415 2.461 2.396 2.457 614,344 +0.09(+3.91%)
Feb 12, 2010 2.321 2.365 2.365 2.365 1,405,285 -0.02(-0.74%)
Feb 11, 2010 2.301 2.386 2.301 2.382 355,402 +0.07(+2.96%)
Feb 10, 2010 2.320 2.330 2.288 2.314 286,859 -0.01(-0.31%)
Feb 09, 2010 2.324 2.364 2.279 2.321 530,404 +0.06(+2.75%)
Feb 08, 2010 2.296 2.304 2.253 2.259 151,567 -0.04(-1.80%)
Feb 05, 2010 2.306 2.324 2.203 2.300 1,036,281 -0.02(-0.99%)
Feb 04, 2010 2.418 2.418 2.319 2.324 935,098 -0.15(-6.05%)
Feb 03, 2010 2.468 2.508 2.458 2.473 162,756 -0.02(-0.77%)
Feb 02, 2010 2.429 2.503 2.426 2.492 553,185 +0.09(+3.61%)
Feb 01, 2010 2.371 2.406 2.338 2.406 352,137 +0.07(+3.00%)
Jan 29, 2010 2.423 2.448 2.335 2.335 1,233,875 -0.06(-2.46%)
Jan 28, 2010 2.488 2.488 2.349 2.394 444,667 -0.07(-2.75%)
Jan 27, 2010 2.429 2.464 2.385 2.462 581,265 +0.01(+0.26%)
Jan 26, 2010 2.442 2.492 2.425 2.456 239,438 -0.01(-0.42%)
Jan 25, 2010 2.507 2.507 2.446 2.466 403,200 +0.02(+0.78%)
Jan 22, 2010 2.527 2.550 2.441 2.447 742,088 -0.09(-3.55%)
Jan 21, 2010 2.657 2.657 2.525 2.537 421,146 -0.11(-4.23%)
Jan 20, 2010 2.652 2.666 2.600 2.649 744,286 -0.06(-2.27%)
Jan 19, 2010 2.661 2.715 2.654 2.711 516,665 +0.05(+1.95%)
Jan 15, 2010 2.703 2.659 2.659 2.659 1,932,738 -0.07(-2.43%)
Jan 14, 2010 2.707 2.732 2.707 2.725 484,452 -0.00(-0.03%)
Jan 13, 2010 2.713 2.740 2.671 2.726 530,178 +0.03(+1.00%)
Jan 12, 2010 2.696 2.721 2.664 2.699 753,529 -0.05(-1.88%)
Jan 11, 2010 2.739 2.754 2.708 2.750 1,022,567 +0.04(+1.53%)
Jan 08, 2010 2.644 2.714 2.637 2.709 716,657 +0.07(+2.47%)
Jan 07, 2010 2.584 2.646 2.567 2.644 823,806 +0.05(+2.06%)
Jan 06, 2010 2.589 2.601 2.586 2.590 262,395 +0.01(+0.46%)
Jan 05, 2010 2.570 2.585 2.550 2.578 348,332 +0.01(+0.56%)
Jan 04, 2010 2.504 2.572 2.504 2.564 415,557 +0.09(+3.44%)
Dec 31, 2009 2.533 2.479 2.479 2.479 813,784 -0.07(-2.63%)
Dec 30, 2009 2.531 2.550 2.531 2.546 160,810 -0.01(-0.50%)
Dec 29, 2009 2.556 2.567 2.554 2.558 452,931 +0.01(+0.28%)
Dec 28, 2009 2.572 2.588 2.535 2.551 317,715 -0.00(-0.19%)
Dec 24, 2009 2.540 2.561 2.540 2.556 108,441 +0.02(+0.75%)
Dec 23, 2009 2.529 2.541 2.508 2.537 478,223 +0.01(+0.49%)
Dec 22, 2009 2.505 2.543 2.502 2.525 255,299 +0.02(+0.75%)
Dec 21, 2009 2.470 2.521 2.470 2.506 333,953 +0.04(+1.68%)
Dec 18, 2009 2.487 2.498 2.438 2.464 565,504 -0.00(-0.13%)
Dec 17, 2009 2.491 2.491 2.457 2.468 241,925 -0.05(-2.02%)
Dec 16, 2009 2.547 2.548 2.506 2.519 214,472 -0.01(-0.22%)
Dec 15, 2009 2.519 2.542 2.503 2.524 430,778 -0.01(-0.35%)
Dec 14, 2009 2.520 2.535 2.508 2.533 481,677 +0.06(+2.28%)
Dec 11, 2009 2.460 2.488 2.449 2.476 496,019 +0.04(+1.63%)
Dec 10, 2009 2.462 2.478 2.430 2.437 217,574 +0.01(+0.49%)
Dec 09, 2009 2.423 2.427 2.377 2.425 288,165 +0.00(+0.10%)
Dec 08, 2009 2.431 2.457 2.395 2.422 553,536 -0.07(-2.65%)
Dec 07, 2009 2.508 2.510 2.478 2.488 377,266 -0.00(-0.07%)
Dec 04, 2009 2.476 2.535 2.429 2.490 731,125 +0.07(+3.00%)
Dec 03, 2009 2.473 2.496 2.402 2.418 516,577 -0.03(-1.37%)
Dec 02, 2009 2.440 2.484 2.429 2.451 454,626 +0.01(+0.30%)
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.