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: 8:00 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 (%)
Jul 31, 2007 6.942 6.948 6.690 6.690 71,582 -0.14(-2.01%)
Jul 30, 2007 6.633 6.827 6.633 6.827 131,863 +0.17(+2.52%)
Jul 27, 2007 6.763 6.790 6.658 6.658 28,884 -0.21(-3.02%)
Jul 26, 2007 6.959 7.045 6.697 6.866 114,281 -0.26(-3.70%)
Jul 25, 2007 7.286 7.286 7.035 7.129 64,047 -0.05(-0.64%)
Jul 24, 2007 7.294 7.341 7.164 7.175 80,373 -0.23(-3.04%)
Jul 23, 2007 7.421 7.437 7.384 7.401 20,093 +0.07(+0.94%)
Jul 20, 2007 7.416 7.416 7.300 7.331 21,349 -0.19(-2.55%)
Jul 19, 2007 7.530 7.530 7.501 7.523 35,163 +0.08(+1.05%)
Jul 18, 2007 7.442 7.469 7.346 7.445 36,419 -0.04(-0.57%)
Jul 17, 2007 7.446 7.518 7.425 7.488 33,907 +0.08(+1.14%)
Jul 16, 2007 7.366 7.440 7.348 7.404 77,862 +0.04(+0.48%)
Jul 13, 2007 7.301 7.369 7.301 7.369 17,581 +0.14(+1.96%)
Jul 12, 2007 7.103 7.227 7.100 7.227 76,606 +0.22(+3.15%)
Jul 11, 2007 6.900 7.016 6.900 7.006 10,046 +0.11(+1.55%)
Jul 10, 2007 6.958 6.986 6.900 6.900 55,256 -0.20(-2.82%)
Jul 09, 2007 7.099 7.100 7.074 7.100 10,046 +0.06(+0.91%)
Jul 06, 2007 6.974 7.036 6.974 7.036 7,535 +0.04(+0.61%)
Jul 05, 2007 6.970 6.994 6.940 6.993 12,558 +0.01(+0.14%)
Jul 03, 2007 6.999 7.002 6.968 6.983 81,629 +0.05(+0.74%)
Jul 02, 2007 6.927 6.934 6.908 6.932 92,932 +0.14(+2.00%)
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%)
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.