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 (%)
Jun 29, 2007 6.881 6.888 6.795 6.796 32,651 -0.03(-0.41%)
Jun 28, 2007 6.814 6.850 6.813 6.824 47,721 +0.12(+1.83%)
Jun 27, 2007 6.610 6.701 6.610 6.701 13,814 +0.01(+0.10%)
Jun 26, 2007 6.748 6.748 6.695 6.695 35,163 -0.11(-1.63%)
Jun 25, 2007 6.856 6.927 6.806 6.806 21,349 -0.11(-1.53%)
Jun 22, 2007 6.971 6.986 6.851 6.912 55,256 -0.10(-1.39%)
Jun 21, 2007 6.927 7.009 6.893 7.009 85,397 +0.04(+0.59%)
Jun 20, 2007 7.151 7.151 6.967 6.967 74,094 -0.13(-1.84%)
Jun 19, 2007 6.934 7.098 6.930 7.098 15,070 +0.12(+1.73%)
Jun 18, 2007 7.031 7.031 6.977 6.977 16,325 -0.02(-0.26%)
Jun 15, 2007 7.009 7.049 6.995 6.995 22,605 +0.07(+0.98%)
Jun 14, 2007 6.892 6.946 6.888 6.928 11,302 +0.11(+1.59%)
Jun 13, 2007 6.760 6.819 6.760 6.819 20,093 +0.20(+3.01%)
Jun 12, 2007 6.597 6.909 6.597 6.620 82,885 -0.13(-1.90%)
Jun 11, 2007 6.707 6.783 6.707 6.748 5,023 +0.03(+0.49%)
Jun 08, 2007 6.500 6.715 6.499 6.715 74,094 +0.17(+2.57%)
Jun 07, 2007 6.647 6.664 6.162 6.547 26,372 -0.25(-3.69%)
Jun 06, 2007 6.814 6.814 6.760 6.798 43,954 -0.13(-1.86%)
Jun 05, 2007 6.934 6.934 6.864 6.927 17,581 -0.07(-1.07%)
Jun 04, 2007 7.007 7.007 6.955 7.002 35,163 +0.07(+0.95%)
Jun 01, 2007 7.022 7.022 6.936 6.936 23,860 +0.01(+0.12%)
May 31, 2007 6.917 6.940 6.849 6.928 41,442 +0.27(+4.00%)
May 30, 2007 6.661 6.661 6.661 6.661 0 +0.00(+0.00%)
May 29, 2007 6.731 6.731 6.661 6.661 6,279 -0.02(-0.31%)
May 25, 2007 6.674 6.682 6.673 6.682 5,023 +0.08(+1.16%)
May 24, 2007 6.794 6.794 6.584 6.605 61,536 -0.09(-1.36%)
May 23, 2007 6.758 6.769 6.696 6.696 15,070 +0.02(+0.35%)
May 22, 2007 6.673 6.673 6.673 6.673 1,255 +0.00(+0.00%)
May 21, 2007 6.657 6.691 6.657 6.673 54,001 +0.05(+0.79%)
May 18, 2007 6.606 6.635 6.606 6.620 65,303 +0.07(+1.05%)
May 17, 2007 6.549 6.552 6.549 6.552 6,279 -0.01(-0.15%)
May 16, 2007 6.495 6.561 6.488 6.561 7,535 +0.05(+0.77%)
May 15, 2007 6.602 6.602 6.511 6.511 56,512 +0.02(+0.37%)
May 14, 2007 6.569 6.569 6.454 6.487 76,606 -0.08(-1.25%)
May 11, 2007 6.490 6.569 6.490 6.569 40,186 +0.09(+1.35%)
May 10, 2007 6.451 6.482 6.451 6.482 3,767 -0.10(-1.58%)
May 09, 2007 6.582 6.593 6.582 6.586 10,046 +0.16(+2.50%)
May 08, 2007 6.450 6.450 6.425 6.425 3,767 -0.08(-1.30%)
May 07, 2007 6.510 6.511 6.510 6.510 8,790 +0.03(+0.51%)
May 04, 2007 6.477 6.477 6.477 6.477 1,255 -0.00(-0.07%)
May 03, 2007 6.463 6.482 6.463 6.482 38,931 +0.05(+0.79%)
May 02, 2007 6.386 6.431 6.386 6.431 3,767 +0.13(+2.06%)
May 01, 2007 6.273 6.301 6.240 6.301 31,396 +0.03(+0.52%)
Apr 30, 2007 6.347 6.351 6.268 6.268 11,302 +0.01(+0.15%)
Apr 27, 2007 6.259 6.259 6.259 6.259 0 +0.00(+0.00%)
Apr 26, 2007 6.226 6.259 6.224 6.259 13,814 +0.08(+1.34%)
Apr 25, 2007 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Apr 24, 2007 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Apr 23, 2007 6.176 6.176 6.176 6.176 1,255 +0.05(+0.82%)
Apr 20, 2007 6.126 6.126 6.126 6.126 37,675 +0.13(+2.16%)
Apr 19, 2007 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 18, 2007 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 17, 2007 5.996 5.996 5.996 5.996 1,255 -0.00(-0.01%)
Apr 16, 2007 5.997 5.997 5.997 5.997 3,767 +0.10(+1.77%)
Apr 13, 2007 5.892 5.892 5.892 5.892 0 +0.00(+0.00%)
Apr 12, 2007 5.884 5.892 5.884 5.892 13,814 +0.03(+0.54%)
Apr 11, 2007 5.861 5.861 5.861 5.861 1,255 -0.00(-0.04%)
Apr 10, 2007 5.863 5.863 5.863 5.863 1,255 +0.01(+0.11%)
Apr 09, 2007 5.857 5.857 5.854 5.857 20,093 +0.05(+0.78%)
Apr 05, 2007 5.811 5.811 5.811 5.811 1,255 +0.04(+0.73%)
Apr 04, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Apr 03, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
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.