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 (%)
Jul 29, 2015 9.035 9.119 8.996 9.066 12 +0.27(+3.06%)
Jul 28, 2015 8.647 8.939 8.647 8.797 195,833 +0.22(+2.61%)
Jul 27, 2015 8.543 8.627 8.437 8.574 347,937 -0.15(-1.72%)
Jul 24, 2015 8.845 8.977 8.724 8.724 30,982 -0.38(-4.19%)
Jul 22, 2015 9.117 9.187 9.106 9.106 3,350 -0.04(-0.46%)
Jul 21, 2015 9.256 9.256 9.148 9.148 23,663 -0.20(-2.14%)
Jul 20, 2015 9.284 9.357 9.284 9.348 30,636 +0.03(+0.32%)
Jul 17, 2015 9.295 9.318 9.295 9.318 5,415 -0.02(-0.23%)
Jul 16, 2015 9.326 9.340 9.284 9.340 20,176 +0.03(+0.37%)
Jul 14, 2015 9.279 9.371 9.256 9.305 1,397 +0.06(+0.59%)
Jul 13, 2015 9.202 9.250 9.202 9.250 43,778 +0.17(+1.87%)
Jul 10, 2015 9.073 9.081 9.020 9.080 9,804 +0.22(+2.43%)
Jul 09, 2015 9.046 9.052 8.861 8.865 192,742 -0.03(-0.33%)
Jul 08, 2015 8.950 9.016 8.851 8.894 66,254 -0.31(-3.33%)
Jul 07, 2015 9.020 9.201 8.847 9.201 115,126 +0.11(+1.17%)
Jul 06, 2015 9.191 9.191 9.011 9.094 327,699 -0.08(-0.89%)
Jul 01, 2015 9.210 9.176 9.176 9.176 48,216 -0.04(-0.43%)
Jun 30, 2015 9.389 9.389 9.070 9.215 60,851 -0.01(-0.13%)
Jun 29, 2015 9.301 9.301 9.137 9.227 18,705 -0.26(-2.70%)
Jun 26, 2015 9.474 9.484 9.474 9.484 6,836 +0.04(+0.39%)
Jun 25, 2015 9.510 9.510 9.447 9.447 17,642 -0.20(-2.10%)
Jun 24, 2015 9.743 9.743 9.650 9.650 4,834 -0.06(-0.64%)
Jun 23, 2015 9.712 9.712 9.712 9.712 3,563 -0.03(-0.32%)
Jun 22, 2015 9.742 9.754 9.716 9.743 94,689 -0.00(-0.02%)
Jun 18, 2015 9.654 9.780 9.654 9.745 940 +0.24(+2.55%)
Jun 17, 2015 9.473 9.502 9.473 9.502 7,238 -0.05(-0.55%)
Jun 15, 2015 9.469 9.555 9.447 9.555 853 -0.07(-0.76%)
Jun 12, 2015 9.628 9.628 9.628 9.628 1,868 -0.03(-0.27%)
Jun 10, 2015 9.653 9.653 9.653 9.653 989 +0.14(+1.43%)
Jun 09, 2015 9.521 9.535 9.518 9.518 9,700 +0.02(+0.22%)
Jun 08, 2015 9.485 9.523 9.485 9.497 12,558 -0.05(-0.52%)
Jun 05, 2015 9.524 9.581 9.524 9.547 399,295 +0.02(+0.24%)
Jun 04, 2015 9.636 9.640 9.524 9.524 16,455 -0.22(-2.30%)
Jun 03, 2015 9.849 9.849 9.749 9.749 20,650 +0.06(+0.57%)
Jun 02, 2015 9.662 9.693 9.662 9.693 5,283 +0.09(+0.89%)
Jun 01, 2015 9.622 9.641 9.608 9.608 11,655 +0.05(+0.55%)
May 29, 2015 9.556 9.556 9.556 9.556 5,938 -0.21(-2.13%)
May 28, 2015 9.707 9.763 9.707 9.763 10,145 -0.05(-0.54%)
May 27, 2015 9.829 9.831 9.801 9.816 153,521 +0.03(+0.28%)
May 26, 2015 9.730 9.788 9.691 9.788 52,770 -0.20(-1.98%)
May 21, 2015 10.02 9.987 9.987 9.987 29,694 -0.03(-0.27%)
May 20, 2015 9.765 10.01 9.765 10.01 13,276 +0.10(+0.98%)
May 19, 2015 9.901 9.917 9.901 9.917 27,108 -0.05(-0.49%)
May 18, 2015 9.860 9.970 9.860 9.965 33,023 +0.10(+0.97%)
May 15, 2015 9.834 9.875 9.834 9.870 9,910 -0.01(-0.11%)
May 14, 2015 9.767 9.917 9.767 9.881 31,327 +0.25(+2.63%)
May 12, 2015 9.628 9.628 9.628 9.628 1,695 -0.07(-0.72%)
May 11, 2015 9.693 9.697 9.693 9.697 10,034 -0.01(-0.09%)
May 08, 2015 9.699 9.706 9.699 9.706 12,038 +0.25(+2.60%)
May 07, 2015 9.474 9.474 9.460 9.460 10,541 +0.10(+1.08%)
May 06, 2015 9.414 9.426 9.282 9.359 24,188 -0.02(-0.22%)
May 05, 2015 9.522 9.522 9.380 9.380 11,803 -0.30(-3.07%)
May 04, 2015 9.472 9.678 9.472 9.678 7,893 +0.10(+1.01%)
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.