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 (%)
Mar 31, 2016 9.358 9.358 9.281 9.299 10,087 -0.17(-1.76%)
Mar 30, 2016 9.458 9.466 9.361 9.466 17,059 +0.20(+2.17%)
Mar 29, 2016 9.165 9.264 9.165 9.264 10,629 +0.07(+0.73%)
Mar 28, 2016 9.135 9.197 9.135 9.197 3,732 +0.12(+1.36%)
Mar 24, 2016 9.216 9.073 9.073 9.073 29,561 -0.25(-2.71%)
Mar 22, 2016 9.178 9.326 9.178 9.326 938 +0.03(+0.28%)
Mar 21, 2016 9.328 9.328 9.233 9.299 25,178 -0.03(-0.29%)
Mar 18, 2016 9.218 9.326 9.216 9.326 24,709 +0.12(+1.29%)
Mar 17, 2016 8.882 9.208 8.882 9.207 51,122 +0.39(+4.38%)
Mar 16, 2016 8.821 8.821 8.821 8.821 5,270 +0.08(+0.86%)
Mar 14, 2016 8.745 8.745 8.745 8.745 622,056 +0.00(+0.05%)
Mar 11, 2016 8.671 8.741 8.671 8.741 6,442 +0.33(+3.97%)
Mar 10, 2016 8.328 8.418 8.328 8.408 7,010 -0.13(-1.47%)
Mar 09, 2016 8.533 8.533 8.533 8.533 1,789 -0.16(-1.87%)
Mar 07, 2016 8.560 8.704 8.560 8.695 1,147 +0.05(+0.52%)
Mar 04, 2016 8.588 8.650 8.577 8.650 14,712 +0.31(+3.70%)
Mar 02, 2016 8.342 8.341 8.341 8.341 177,730 -0.08(-1.00%)
Mar 01, 2016 8.224 8.425 8.140 8.425 36,990 +0.20(+2.46%)
Feb 29, 2016 8.270 8.270 8.181 8.223 6,948 +0.24(+3.05%)
Feb 25, 2016 7.940 8.048 7.859 7.980 617 +0.16(+2.10%)
Feb 24, 2016 7.623 7.920 7.591 7.815 20,167 -0.24(-2.94%)
Feb 22, 2016 8.052 8.052 7.994 8.052 1,110 +0.31(+3.95%)
Feb 19, 2016 7.746 7.746 7.746 7.746 6,171 +0.01(+0.12%)
Feb 18, 2016 7.802 7.836 7.737 7.737 7,442 +0.20(+2.68%)
Feb 16, 2016 7.486 7.535 7.535 7.535 14,810 +0.35(+4.92%)
Feb 12, 2016 7.170 7.182 7.182 7.182 74,054 +0.19(+2.66%)
Feb 11, 2016 6.894 6.995 6.859 6.995 31,818 -0.27(-3.70%)
Feb 09, 2016 7.320 7.320 7.264 7.264 740 +0.05(+0.75%)
Feb 08, 2016 7.164 7.210 7.164 7.210 6,627 -0.21(-2.77%)
Feb 05, 2016 7.416 7.416 7.416 7.416 5,307 +0.01(+0.18%)
Feb 03, 2016 7.227 7.403 7.167 7.403 4,208 +0.19(+2.67%)
Feb 02, 2016 7.326 7.356 7.210 7.210 18,587 -0.37(-4.82%)
Feb 01, 2016 7.676 7.676 7.434 7.576 15,687 +0.04(+0.53%)
Jan 29, 2016 7.454 7.536 7.454 7.536 16,057 +0.36(+5.00%)
Jan 28, 2016 7.123 7.177 7.123 7.177 6,171 +0.05(+0.74%)
Jan 27, 2016 7.187 7.250 7.124 7.124 9,022 -0.15(-2.10%)
Jan 26, 2016 7.265 7.277 7.264 7.277 15,033 +0.15(+2.07%)
Jan 22, 2016 7.243 7.251 7.121 7.130 1,357 +0.08(+1.17%)
Jan 21, 2016 6.968 7.170 6.968 7.047 37,668 +0.07(+0.98%)
Jan 20, 2016 6.886 6.979 6.690 6.979 19,686 -0.19(-2.62%)
Jan 19, 2016 7.251 7.253 6.979 7.167 103,972 +0.05(+0.69%)
Jan 15, 2016 7.132 7.118 7.118 7.118 55,540 -0.15(-2.08%)
Jan 14, 2016 7.106 7.269 7.106 7.269 10,059 +0.06(+0.76%)
Jan 13, 2016 7.651 7.651 7.214 7.214 15,008 -0.34(-4.49%)
Jan 12, 2016 7.486 7.669 7.486 7.554 16,748 +0.12(+1.56%)
Jan 11, 2016 7.495 7.503 7.307 7.438 867,349 -0.29(-3.72%)
Jan 08, 2016 7.879 7.879 7.713 7.725 71,672 +0.12(+1.54%)
Jan 07, 2016 7.944 7.944 7.608 7.608 30,818 -0.77(-9.18%)
Jan 05, 2016 8.375 8.377 8.375 8.377 1,407 +0.07(+0.87%)
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.