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

Ultra Industrials 2X ETF (NY: UXI )

31.83 -0.12 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2010 2.321 2.361 2.268 2.280 411,101 -0.03(-1.48%)
Jun 29, 2010 2.422 2.428 2.277 2.315 917,632 -0.22(-8.51%)
Jun 25, 2010 2.530 2.540 2.464 2.530 159,303 +0.04(+1.67%)
Jun 24, 2010 2.561 2.571 2.482 2.489 470,436 -0.10(-3.70%)
Jun 23, 2010 2.608 2.628 2.547 2.584 301,575 -0.03(-0.98%)
Jun 22, 2010 2.744 2.745 2.599 2.610 424,684 -0.13(-4.65%)
Jun 21, 2010 2.808 2.868 2.704 2.737 677,029 +0.01(+0.32%)
Jun 18, 2010 2.728 2.743 2.701 2.728 340,799 +0.01(+0.41%)
Jun 17, 2010 2.748 2.753 2.654 2.717 326,714 +0.01(+0.41%)
Jun 16, 2010 2.692 2.740 2.677 2.706 587,524 -0.02(-0.59%)
Jun 15, 2010 2.627 2.728 2.621 2.722 1,255 +0.15(+5.66%)
Jun 14, 2010 2.640 2.667 2.570 2.576 1,217,792 +0.01(+0.22%)
Jun 11, 2010 2.489 2.574 2.482 2.571 425,007 +0.03(+1.03%)
Jun 10, 2010 2.480 2.545 2.465 2.544 469,597 +0.16(+6.79%)
Jun 09, 2010 2.422 2.485 2.360 2.383 479,539 +0.01(+0.40%)
Jun 08, 2010 2.361 2.380 2.289 2.373 332,200 +0.03(+1.48%)
Jun 07, 2010 2.471 2.471 2.334 2.338 749,048 -0.12(-4.89%)
Jun 04, 2010 2.459 2.605 2.444 2.459 896,814 -0.25(-9.11%)
Jun 03, 2010 2.671 2.720 2.657 2.705 518,304 +0.03(+1.26%)
Jun 02, 2010 2.591 2.672 2.545 2.672 554,709 +0.13(+5.27%)
Jun 01, 2010 2.601 2.687 2.538 2.538 292,582 -0.13(-4.75%)
May 28, 2010 2.665 2.767 2.617 2.665 621,292 -0.07(-2.62%)
May 27, 2010 2.669 2.736 2.637 2.736 2,690,745 +0.18(+7.24%)
May 26, 2010 2.599 2.664 2.544 2.551 696,236 +0.01(+0.31%)
May 25, 2010 2.375 2.545 2.364 2.544 1,940,893 -0.01(-0.37%)
May 24, 2010 2.583 2.634 2.553 2.553 348,808 -0.07(-2.67%)
May 21, 2010 2.437 2.643 2.390 2.623 886,244 +0.07(+2.80%)
May 20, 2010 2.562 2.661 2.538 2.551 1,719,840 -0.25(-9.01%)
May 19, 2010 2.838 2.882 2.722 2.804 998,371 -0.07(-2.52%)
May 18, 2010 3.007 3.042 2.857 2.877 6,276 -0.08(-2.64%)
May 17, 2010 2.957 3.018 2.838 2.955 1,011,577 -0.00(-0.16%)
May 14, 2010 2.959 3.068 2.908 2.959 873,590 -0.14(-4.62%)
May 13, 2010 3.174 3.187 3.094 3.103 547,164 -0.08(-2.60%)
May 12, 2010 3.075 3.195 3.075 3.186 1,114,729 +0.14(+4.47%)
May 11, 2010 3.093 3.127 3.045 3.049 819,448 -0.00(-0.16%)
May 10, 2010 3.051 3.057 2.998 3.054 2,335,233 +0.30(+11.03%)
May 07, 2010 2.884 2.900 2.680 2.751 1,707,098 -0.13(-4.61%)
May 06, 2010 2.893 3.221 0.0032 2.884 5,021 -0.19(-6.31%)
May 05, 2010 3.104 3.157 3.051 3.078 1,631,690 -0.09(-2.96%)
May 04, 2010 3.302 3.302 3.123 3.172 1,724,246 -0.22(-6.35%)
May 03, 2010 3.295 3.395 3.295 3.387 884,299 +0.12(+3.81%)
Apr 30, 2010 3.425 3.445 3.263 3.263 991,618 -0.15(-4.39%)
Apr 29, 2010 3.340 3.413 3.339 3.413 1,059,080 +0.13(+3.83%)
Apr 28, 2010 3.284 3.309 3.237 3.287 570,740 +0.04(+1.23%)
Apr 27, 2010 3.397 3.427 3.226 3.247 1,530,598 -0.18(-5.17%)
Apr 26, 2010 3.437 3.464 3.409 3.424 1,039,609 +0.01(+0.35%)
Apr 23, 2010 3.363 3.412 3.336 3.412 735,942 +0.06(+1.71%)
Apr 22, 2010 3.279 3.362 3.207 3.354 341,916 +0.06(+1.86%)
Apr 21, 2010 3.244 3.302 3.244 3.293 475,598 +0.05(+1.55%)
Apr 20, 2010 3.226 3.268 3.222 3.243 617,740 +0.06(+1.88%)
Apr 19, 2010 3.171 3.198 3.110 3.183 490,762 -0.01(-0.35%)
Apr 16, 2010 3.276 3.276 3.139 3.194 1,175,927 -0.09(-2.69%)
Apr 15, 2010 3.220 3.301 3.220 3.283 697,906 +0.05(+1.55%)
Apr 14, 2010 3.174 3.239 3.174 3.233 975,097 +0.08(+2.58%)
Apr 13, 2010 3.135 3.155 3.107 3.151 308,198 +0.02(+0.51%)
Apr 12, 2010 3.126 3.154 3.126 3.135 510,647 +0.01(+0.36%)
Apr 09, 2010 3.083 3.124 3.077 3.124 176,287 +0.05(+1.53%)
Apr 08, 2010 3.047 3.089 3.010 3.077 214,801 +0.02(+0.49%)
Apr 07, 2010 3.089 3.089 3.034 3.062 333,204 -0.03(-1.00%)
Apr 06, 2010 3.074 3.103 3.065 3.093 163,646 +0.00(+0.05%)
Apr 05, 2010 3.064 3.104 3.052 3.092 509,931 +0.06(+1.86%)
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.