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

Ultra Industrials 2X ETF (NY: UXI )

32.05 -1.01 (-3.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 4.125 4.128 4.071 4.085 14,975 -0.07(-1.78%)
Apr 27, 2012 4.127 4.182 4.104 4.159 67,562 +0.05(+1.27%)
Apr 26, 2012 4.049 4.112 4.032 4.107 106,085 +0.05(+1.16%)
Apr 25, 2012 4.045 4.089 4.042 4.060 87,242 +0.07(+1.69%)
Apr 24, 2012 3.951 4.003 3.951 3.992 109,193 +0.07(+1.67%)
Apr 23, 2012 3.921 3.931 3.859 3.927 149,538 -0.10(-2.41%)
Apr 20, 2012 4.016 4.039 4.011 4.023 41,680 +0.05(+1.37%)
Apr 19, 2012 4.024 4.037 3.933 3.969 40,644 -0.07(-1.84%)
Apr 18, 2012 4.017 4.044 4.017 4.044 25,819 -0.03(-0.69%)
Apr 17, 2012 4.007 4.090 4.003 4.072 88,752 +0.12(+2.91%)
Apr 16, 2012 3.977 3.977 3.904 3.956 41,942 +0.04(+0.90%)
Apr 13, 2012 3.996 3.996 3.921 3.921 82,961 -0.10(-2.47%)
Apr 12, 2012 3.878 4.024 3.878 4.020 192,679 +0.15(+3.87%)
Apr 11, 2012 3.870 3.880 3.849 3.870 40,894 +0.09(+2.29%)
Apr 10, 2012 3.911 3.911 3.774 3.784 98,398 -0.16(-4.15%)
Apr 09, 2012 3.943 3.957 3.890 3.948 304,892 -0.13(-3.18%)
Apr 05, 2012 4.067 4.108 4.067 4.077 45,886 -0.03(-0.84%)
Apr 04, 2012 4.091 4.112 4.069 4.112 37,999 -0.05(-1.27%)
Apr 03, 2012 4.203 4.217 4.153 4.165 45,836 -0.06(-1.39%)
Apr 02, 2012 4.154 4.255 4.119 4.223 78,656 +0.06(+1.39%)
Mar 30, 2012 4.198 4.198 4.165 4.165 52,000 +0.01(+0.19%)
Mar 29, 2012 4.078 4.157 4.052 4.157 82,549 +0.05(+1.29%)
Mar 28, 2012 4.199 4.199 4.078 4.104 114,084 -0.11(-2.62%)
Mar 27, 2012 4.241 4.247 4.215 4.215 51,039 -0.01(-0.32%)
Mar 26, 2012 4.185 4.229 4.185 4.229 42,279 +0.12(+2.86%)
Mar 23, 2012 4.056 4.113 4.052 4.111 24,334 +0.02(+0.40%)
Mar 22, 2012 4.119 4.119 4.028 4.095 428,386 -0.11(-2.52%)
Mar 21, 2012 4.182 4.207 4.182 4.201 20,091 +0.03(+0.60%)
Mar 20, 2012 4.160 4.191 4.147 4.176 76,717 -0.09(-2.07%)
Mar 19, 2012 4.242 4.304 4.241 4.264 111,107 +0.00(+0.00%)
Mar 16, 2012 4.287 4.287 4.255 4.264 107,132 -0.00(-0.04%)
Mar 15, 2012 4.183 4.265 4.183 4.265 176,699 +0.10(+2.38%)
Mar 14, 2012 4.204 4.212 4.157 4.166 86,293 -0.02(-0.50%)
Mar 13, 2012 4.074 4.187 4.049 4.187 135,621 +0.17(+4.16%)
Mar 12, 2012 4.033 4.033 4.014 4.020 40,002 -0.00(-0.01%)
Mar 09, 2012 4.010 4.061 3.973 4.020 125,370 +0.03(+0.67%)
Mar 08, 2012 3.953 4.002 3.921 3.993 167,636 +0.11(+2.93%)
Mar 07, 2012 3.841 3.889 3.841 3.880 362,261 +0.08(+2.21%)
Mar 06, 2012 3.860 3.860 3.760 3.796 439,191 -0.18(-4.57%)
Mar 05, 2012 3.997 4.000 3.946 3.977 463,955 -0.04(-0.96%)
Mar 02, 2012 4.077 4.077 4.000 4.016 114,120 -0.05(-1.20%)
Mar 01, 2012 4.089 4.101 4.048 4.065 104,081 +0.02(+0.57%)
Feb 29, 2012 4.120 4.120 4.028 4.041 186,249 -0.06(-1.37%)
Feb 28, 2012 4.112 4.112 4.069 4.097 25,964 -0.01(-0.31%)
Feb 27, 2012 4.040 4.116 4.013 4.110 41,115 +0.02(+0.41%)
Feb 24, 2012 4.125 4.134 4.093 4.093 54,716 +0.00(+0.10%)
Feb 23, 2012 4.052 4.094 4.051 4.089 36,827 +0.04(+0.87%)
Feb 22, 2012 4.065 4.069 4.033 4.054 40,940 -0.01(-0.31%)
Feb 21, 2012 4.080 4.104 4.047 4.067 94,731 +0.00(+0.08%)
Feb 17, 2012 4.060 4.080 4.040 4.064 72,917 +0.04(+0.99%)
Feb 16, 2012 3.966 4.039 3.951 4.024 138,959 +0.08(+2.03%)
Feb 15, 2012 4.061 4.061 3.928 3.944 114,457 -0.10(-2.43%)
Feb 14, 2012 4.036 4.044 3.986 4.042 44,615 -0.02(-0.43%)
Feb 13, 2012 4.049 4.065 3.987 4.060 134,983 +0.10(+2.42%)
Feb 10, 2012 3.957 3.977 3.940 3.964 90,243 -0.10(-2.44%)
Feb 09, 2012 4.064 4.077 4.013 4.063 65,029 +0.03(+0.64%)
Feb 08, 2012 4.040 4.048 4.004 4.037 87,918 -0.00(-0.06%)
Feb 07, 2012 3.982 4.040 3.969 4.040 47,503 +0.00(+0.10%)
Feb 06, 2012 4.000 4.045 4.000 4.036 66,429 -0.03(-0.65%)
Feb 03, 2012 4.001 4.066 3.997 4.062 169,648 +0.15(+3.87%)
Feb 02, 2012 3.937 3.948 3.911 3.911 74,667 -0.01(-0.37%)
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.