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

Ultra Industrials 2X ETF (NY: UXI )

32.77 -0.02 (-0.06%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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 (%)
Sep 30, 2016 10.60 10.71 10.60 10.71 5,838 +0.29(+2.78%)
Sep 29, 2016 10.42 10.42 10.42 10.42 114 +0.00(+0.00%)
Sep 28, 2016 10.48 10.48 10.42 10.42 4,505 -0.05(-0.45%)
Sep 27, 2016 10.47 10.47 10.47 10.47 2,252 +0.13(+1.30%)
Sep 26, 2016 10.34 10.34 10.33 10.33 2,859 -0.12(-1.12%)
Sep 23, 2016 10.43 10.45 10.43 10.45 2,351 -0.10(-0.91%)
Sep 22, 2016 10.49 10.54 10.49 10.54 3,298 +0.27(+2.64%)
Sep 21, 2016 10.27 10.27 10.27 10.27 1,033 +0.14(+1.35%)
Sep 20, 2016 10.14 10.14 10.14 10.14 1,501 +0.07(+0.65%)
Sep 19, 2016 10.00 10.19 10.00 10.07 11,271 +0.08(+0.83%)
Sep 16, 2016 10.02 10.02 9.980 9.988 2,691 +0.02(+0.25%)
Sep 14, 2016 9.944 10.09 9.944 9.963 1,091 -0.09(-0.92%)
Sep 13, 2016 10.05 10.06 10.01 10.06 2,617 -0.33(-3.19%)
Sep 12, 2016 10.32 10.39 10.31 10.39 2,662 +0.25(+2.43%)
Sep 09, 2016 10.46 10.47 10.14 10.14 15,193 -0.51(-4.76%)
Sep 08, 2016 10.65 10.65 10.65 10.65 709 +0.00(+0.00%)
Sep 06, 2016 10.65 10.65 10.65 10.65 4 -0.13(-1.24%)
Sep 02, 2016 10.79 10.78 10.78 10.78 1,641 +0.11(+1.00%)
Sep 01, 2016 10.59 10.70 10.52 10.67 61,390 +0.09(+0.90%)
Aug 31, 2016 10.58 10.58 10.58 10.58 7,877 -0.11(-1.00%)
Aug 30, 2016 10.74 10.74 10.69 10.69 4,349 +0.06(+0.59%)
Aug 26, 2016 10.66 10.66 10.62 10.62 328 -0.15(-1.44%)
Aug 25, 2016 10.73 10.78 10.73 10.78 1,099 +0.11(+0.99%)
Aug 24, 2016 10.67 10.67 10.67 10.67 1,198 -0.20(-1.82%)
Aug 23, 2016 10.88 10.88 10.87 10.87 1,936 +0.15(+1.43%)
Aug 22, 2016 10.60 10.72 10.60 10.72 21,167 +0.03(+0.33%)
Aug 19, 2016 10.68 10.68 10.68 10.68 1,152 -0.01(-0.14%)
Aug 15, 2016 10.70 10.70 10.70 10.70 287 +0.07(+0.69%)
Aug 11, 2016 10.60 10.63 10.60 10.63 12 +0.06(+0.53%)
Aug 09, 2016 10.50 10.57 10.50 10.57 516 +0.02(+0.16%)
Aug 08, 2016 10.55 10.60 10.50 10.55 6,404 +0.01(+0.07%)
Aug 05, 2016 10.55 10.55 10.55 10.55 4,513 +0.18(+1.69%)
Aug 04, 2016 10.33 10.40 10.33 10.37 4,907 +0.06(+0.59%)
Aug 03, 2016 10.31 10.31 10.31 10.31 1,710 +0.11(+1.05%)
Aug 02, 2016 10.26 10.28 10.20 10.20 6,281 -0.20(-1.95%)
Aug 01, 2016 10.41 10.43 10.40 10.40 5,740 -0.03(-0.26%)
Jul 29, 2016 10.41 10.47 10.41 10.43 10,298 -0.11(-1.09%)
Jul 26, 2016 10.48 10.56 10.47 10.55 307 +0.05(+0.51%)
Jul 22, 2016 10.44 10.49 10.43 10.49 55,391 -0.06(-0.61%)
Jul 21, 2016 10.66 10.69 10.51 10.56 24,015 -0.16(-1.49%)
Jul 20, 2016 10.70 10.72 10.70 10.72 4,862 +0.27(+2.58%)
Jul 19, 2016 10.51 10.56 10.44 10.45 24,544 -0.14(-1.28%)
Jul 18, 2016 10.58 10.62 10.55 10.58 59,896 -0.04(-0.34%)
Jul 14, 2016 10.52 10.62 10.52 10.62 640 +0.09(+0.87%)
Jul 13, 2016 10.46 10.53 10.46 10.53 9,945 +0.06(+0.59%)
Jul 12, 2016 10.33 10.48 10.33 10.46 12,653 +0.14(+1.33%)
Jul 11, 2016 10.52 10.52 10.33 10.33 4,098 +0.15(+1.44%)
Jul 08, 2016 10.18 10.18 10.18 10.18 2,708 +0.37(+3.82%)
Jul 07, 2016 9.871 9.871 9.806 9.806 10,585 +0.17(+1.74%)
Jul 05, 2016 9.749 9.749 9.627 9.638 11,866 -0.19(-1.95%)
Jul 01, 2016 9.889 9.830 9.830 9.830 232,644 +0.15(+1.52%)
Jun 30, 2016 9.273 9.696 9.273 9.683 27,388 +0.63(+6.91%)
Jun 28, 2016 8.841 9.070 8.841 9.057 664 +0.23(+2.59%)
Jun 27, 2016 8.985 9.016 8.688 8.829 54,049 -0.47(-5.08%)
Jun 24, 2016 9.334 9.334 9.302 9.302 4,320 -0.75(-7.47%)
Jun 23, 2016 10.05 10.05 9.999 10.05 14,020 +0.17(+1.68%)
Jun 22, 2016 9.886 9.886 9.886 9.886 3,545 -0.10(-1.04%)
Jun 20, 2016 10.10 10.10 9.990 9.990 985 +0.21(+2.19%)
Jun 17, 2016 9.776 9.776 9.776 9.776 3,387 +0.10(+1.04%)
Jun 16, 2016 9.636 9.675 9.636 9.675 3,436 -0.04(-0.42%)
Jun 15, 2016 9.716 9.716 9.716 9.716 2,734 +0.06(+0.57%)
Jun 14, 2016 9.660 9.660 9.660 9.660 1,921 -0.06(-0.57%)
Jun 13, 2016 9.788 9.806 9.716 9.716 10,371 -0.08(-0.82%)
Jun 10, 2016 9.796 9.796 9.796 9.796 2,808 -0.27(-2.69%)
Jun 08, 2016 10.07 10.07 10.07 10.07 1,773 +0.15(+1.55%)
Jun 06, 2016 9.868 9.914 9.783 9.913 1,576 +0.14(+1.41%)
Jun 03, 2016 9.692 9.776 9.679 9.776 39,452 +0.06(+0.64%)
Jun 02, 2016 9.718 9.743 9.708 9.713 30,325 +0.09(+0.94%)
Jun 01, 2016 9.622 9.623 9.622 9.623 5,037 -0.07(-0.73%)
May 31, 2016 9.694 9.694 9.694 9.694 2,956 +0.05(+0.51%)
May 26, 2016 9.700 9.644 9.644 9.644 11,085 +0.21(+2.18%)
May 24, 2016 9.524 9.528 9.438 9.438 24 +0.15(+1.64%)
May 23, 2016 9.276 9.285 9.276 9.285 4,963 +0.09(+0.93%)
May 19, 2016 9.200 9.200 9.200 9.200 295 -0.12(-1.25%)
May 18, 2016 9.396 9.396 9.316 9.316 6,084 -0.08(-0.86%)
May 17, 2016 9.489 9.489 9.397 9.397 5,333 -0.21(-2.14%)
May 16, 2016 9.504 9.602 9.405 9.602 24,129 +0.03(+0.34%)
May 12, 2016 9.569 9.569 9.569 9.569 1,330 -0.00(-0.00%)
May 11, 2016 9.570 9.570 9.570 9.570 5,690 -0.11(-1.12%)
May 10, 2016 9.611 9.678 9.573 9.678 12,144 +0.23(+2.41%)
May 09, 2016 9.414 9.451 9.414 9.451 4,520 +0.08(+0.87%)
May 06, 2016 9.356 9.423 9.356 9.370 17,515 +0.01(+0.12%)
May 05, 2016 9.283 9.358 9.283 9.358 6,552 -0.12(-1.24%)
May 03, 2016 9.475 9.475 9.475 9.475 1,120 -0.19(-2.01%)
May 02, 2016 9.604 9.669 9.582 9.669 10,297 +0.13(+1.34%)
Apr 29, 2016 9.734 9.734 9.509 9.541 15,753 -0.33(-3.32%)
Apr 27, 2016 9.852 9.868 9.852 9.868 98 +0.29(+3.01%)
Apr 25, 2016 9.587 9.587 9.580 9.580 1,342 -0.06(-0.63%)
Apr 22, 2016 9.605 9.641 9.605 9.641 6,010 +0.07(+0.72%)
Apr 21, 2016 9.572 9.572 9.572 9.572 10,309 -0.09(-0.92%)
Apr 20, 2016 9.661 9.661 9.661 9.661 6,651 -0.13(-1.38%)
Apr 19, 2016 9.796 9.796 9.796 9.796 9,940 +0.24(+2.55%)
Apr 18, 2016 9.478 9.569 9.391 9.552 21,136 +0.03(+0.27%)
Apr 15, 2016 9.459 9.526 9.459 9.526 9,632 -0.01(-0.10%)
Apr 14, 2016 9.483 9.536 9.449 9.536 22,725 -0.05(-0.49%)
Apr 13, 2016 9.442 9.582 9.409 9.582 27,258 +0.38(+4.12%)
Apr 12, 2016 9.182 9.283 9.182 9.203 14,411 -0.01(-0.06%)
Apr 11, 2016 9.208 9.208 9.208 9.208 5,444 +0.02(+0.25%)
Apr 08, 2016 9.148 9.195 9.133 9.185 12,329 +0.16(+1.78%)
Apr 07, 2016 9.093 9.093 9.024 9.025 21,690 -0.13(-1.45%)
Apr 06, 2016 9.094 9.157 9.094 9.157 16,074 +0.00(+0.04%)
Apr 05, 2016 9.133 9.163 9.093 9.154 23,858 -0.12(-1.26%)
Apr 04, 2016 9.547 9.547 9.260 9.270 23,563 -0.22(-2.27%)
Apr 01, 2016 9.349 9.486 9.331 9.486 76,515 +0.19(+2.01%)
Mar 31, 2016 9.358 9.358 9.281 9.299 10,087 -0.17(-1.76%)
Mar 30, 2016 9.458 9.466 9.361 9.466 17,059 +0.20(+2.17%)
Mar 29, 2016 9.165 9.264 9.165 9.264 10,629 +0.07(+0.73%)
Mar 28, 2016 9.135 9.197 9.135 9.197 3,732 +0.12(+1.36%)
Mar 24, 2016 9.216 9.073 9.073 9.073 29,561 -0.25(-2.71%)
Mar 22, 2016 9.178 9.326 9.178 9.326 938 +0.03(+0.28%)
Mar 21, 2016 9.328 9.328 9.233 9.299 25,178 -0.03(-0.29%)
Mar 18, 2016 9.218 9.326 9.216 9.326 24,709 +0.12(+1.29%)
Mar 17, 2016 8.882 9.208 8.882 9.207 51,122 +0.39(+4.38%)
Mar 16, 2016 8.821 8.821 8.821 8.821 5,270 +0.08(+0.86%)
Mar 14, 2016 8.745 8.745 8.745 8.745 622,056 +0.00(+0.05%)
Mar 11, 2016 8.671 8.741 8.671 8.741 6,442 +0.33(+3.97%)
Mar 10, 2016 8.328 8.418 8.328 8.408 7,010 -0.13(-1.47%)
Mar 09, 2016 8.533 8.533 8.533 8.533 1,789 -0.16(-1.87%)
Mar 07, 2016 8.560 8.704 8.560 8.695 1,147 +0.05(+0.52%)
Mar 04, 2016 8.588 8.650 8.577 8.650 14,712 +0.31(+3.70%)
Mar 02, 2016 8.342 8.341 8.341 8.341 177,730 -0.08(-1.00%)
Mar 01, 2016 8.224 8.425 8.140 8.425 36,990 +0.20(+2.46%)
Feb 29, 2016 8.270 8.270 8.181 8.223 6,948 +0.24(+3.05%)
Feb 25, 2016 7.940 8.048 7.859 7.980 617 +0.16(+2.10%)
Feb 24, 2016 7.623 7.920 7.591 7.815 20,167 -0.24(-2.94%)
Feb 22, 2016 8.052 8.052 7.994 8.052 1,110 +0.31(+3.95%)
Feb 19, 2016 7.746 7.746 7.746 7.746 6,171 +0.01(+0.12%)
Feb 18, 2016 7.802 7.836 7.737 7.737 7,442 +0.20(+2.68%)
Feb 16, 2016 7.486 7.535 7.535 7.535 14,810 +0.35(+4.92%)
Feb 12, 2016 7.170 7.182 7.182 7.182 74,054 +0.19(+2.66%)
Feb 11, 2016 6.894 6.995 6.859 6.995 31,818 -0.27(-3.70%)
Feb 09, 2016 7.320 7.320 7.264 7.264 740 +0.05(+0.75%)
Feb 08, 2016 7.164 7.210 7.164 7.210 6,627 -0.21(-2.77%)
Feb 05, 2016 7.416 7.416 7.416 7.416 5,307 +0.01(+0.18%)
Feb 03, 2016 7.227 7.403 7.167 7.403 4,208 +0.19(+2.67%)
Feb 02, 2016 7.326 7.356 7.210 7.210 18,587 -0.37(-4.82%)
Feb 01, 2016 7.676 7.676 7.434 7.576 15,687 +0.04(+0.53%)
Jan 29, 2016 7.454 7.536 7.454 7.536 16,057 +0.36(+5.00%)
Jan 28, 2016 7.123 7.177 7.123 7.177 6,171 +0.05(+0.74%)
Jan 27, 2016 7.187 7.250 7.124 7.124 9,022 -0.15(-2.10%)
Jan 26, 2016 7.265 7.277 7.264 7.277 15,033 +0.15(+2.07%)
Jan 22, 2016 7.243 7.251 7.121 7.130 1,357 +0.08(+1.17%)
Jan 21, 2016 6.968 7.170 6.968 7.047 37,668 +0.07(+0.98%)
Jan 20, 2016 6.886 6.979 6.690 6.979 19,686 -0.19(-2.62%)
Jan 19, 2016 7.251 7.253 6.979 7.167 103,972 +0.05(+0.69%)
Jan 15, 2016 7.132 7.118 7.118 7.118 55,540 -0.15(-2.08%)
Jan 14, 2016 7.106 7.269 7.106 7.269 10,059 +0.06(+0.76%)
Jan 13, 2016 7.651 7.651 7.214 7.214 15,008 -0.34(-4.49%)
Jan 12, 2016 7.486 7.669 7.486 7.554 16,748 +0.12(+1.56%)
Jan 11, 2016 7.495 7.503 7.307 7.438 867,349 -0.29(-3.72%)
Jan 08, 2016 7.879 7.879 7.713 7.725 71,672 +0.12(+1.54%)
Jan 07, 2016 7.944 7.944 7.608 7.608 30,818 -0.77(-9.18%)
Jan 05, 2016 8.375 8.377 8.375 8.377 1,407 +0.07(+0.87%)
Jan 04, 2016 8.240 8.303 8.208 8.305 24,660 -0.35(-4.07%)
Dec 31, 2015 8.689 8.657 8.657 8.657 25,919 -0.20(-2.21%)
Dec 30, 2015 8.794 8.853 8.793 8.853 8,108 -0.00(-0.02%)
Dec 29, 2015 8.818 8.861 8.817 8.855 16,477 +0.23(+2.65%)
Dec 28, 2015 8.601 8.740 8.601 8.626 446,251 -0.13(-1.43%)
Dec 23, 2015 8.751 8.751 8.751 8.751 3,702 +0.42(+5.08%)
Dec 21, 2015 8.328 8.328 8.328 8.328 3,708 +0.02(+0.20%)
Dec 18, 2015 8.312 8.312 8.312 8.312 4,945 -0.30(-3.43%)
Dec 17, 2015 8.591 8.611 8.538 8.607 12,338 -0.02(-0.18%)
Dec 16, 2015 8.593 8.622 8.566 8.622 12,931 +0.18(+2.11%)
Dec 15, 2015 8.574 8.574 8.444 8.444 37,361 +0.08(+0.97%)
Dec 14, 2015 8.345 8.364 8.266 8.364 9,334 -0.13(-1.52%)
Dec 11, 2015 8.647 8.647 8.479 8.493 20,102 -0.23(-2.69%)
Dec 10, 2015 8.766 8.766 8.717 8.728 3,770 -0.16(-1.82%)
Dec 09, 2015 8.780 8.889 8.780 8.889 13,475 +0.11(+1.20%)
Dec 08, 2015 8.757 8.808 8.719 8.784 18,631 -0.28(-3.14%)
Dec 04, 2015 9.078 9.078 9.028 9.069 1,298 +0.20(+2.23%)
Dec 03, 2015 8.870 8.871 8.866 8.871 4,698 -0.20(-2.24%)
Dec 02, 2015 9.157 9.157 9.074 9.074 4,660 -0.22(-2.37%)
Dec 01, 2015 9.241 9.316 9.241 9.294 22,822 +0.01(+0.13%)
Nov 30, 2015 9.265 9.282 9.239 9.282 159,769 -0.09(-0.98%)
Nov 27, 2015 9.372 9.376 9.372 9.373 13,698 +0.04(+0.42%)
Nov 25, 2015 9.333 9.333 9.333 9.333 29,671 +0.05(+0.50%)
Nov 24, 2015 9.221 9.287 9.221 9.287 5,044 -0.09(-0.92%)
Nov 23, 2015 9.374 9.374 9.374 9.374 2,052 +0.01(+0.11%)
Nov 20, 2015 9.363 9.363 9.363 9.363 5,439 +0.18(+1.99%)
Nov 19, 2015 9.180 9.180 9.180 9.180 2,101 +0.34(+3.87%)
Nov 13, 2015 8.736 8.838 8.736 8.838 1,013 -0.17(-1.85%)
Nov 12, 2015 8.937 9.046 8.937 9.005 37,534 -0.14(-1.55%)
Nov 11, 2015 9.134 9.146 9.134 9.146 5,007 +0.03(+0.35%)
Nov 10, 2015 9.073 9.115 8.984 9.115 10,236 +0.04(+0.45%)
Nov 09, 2015 9.269 9.269 9.032 9.074 8,209 -0.10(-1.08%)
Nov 06, 2015 9.173 9.173 9.173 9.173 3,671 +0.03(+0.28%)
Nov 05, 2015 9.198 9.198 9.147 9.147 2,522 -0.07(-0.73%)
Nov 04, 2015 9.221 9.221 9.214 9.214 4,549 -0.03(-0.29%)
Nov 03, 2015 9.223 9.265 9.221 9.241 14,353 -0.06(-0.64%)
Nov 02, 2015 9.163 9.301 9.155 9.301 253,334 +0.29(+3.23%)
Oct 30, 2015 8.982 9.010 8.982 9.010 8,097 +0.04(+0.44%)
Oct 29, 2015 8.970 8.970 8.970 8.970 9,804 -0.00(-0.05%)
Oct 28, 2015 8.897 8.975 8.867 8.975 27,903 -0.02(-0.18%)
Oct 26, 2015 8.977 8.991 8.977 8.991 482 -0.07(-0.79%)
Oct 23, 2015 9.201 9.201 8.931 9.063 7,170 +0.09(+1.06%)
Oct 22, 2015 8.843 8.981 8.843 8.969 14,563 +0.45(+5.34%)
Oct 21, 2015 8.514 8.514 8.514 8.514 5,353 +0.06(+0.75%)
Oct 20, 2015 8.451 8.451 8.451 8.451 1,248 +0.06(+0.74%)
Oct 19, 2015 8.451 8.451 8.389 8.389 8,147 -0.06(-0.71%)
Oct 16, 2015 8.399 8.449 8.398 8.449 15,280 -0.05(-0.55%)
Oct 15, 2015 8.496 8.496 8.496 8.496 3,041 +0.02(+0.26%)
Oct 14, 2015 8.474 8.474 8.474 8.474 4,018 -0.15(-1.73%)
Oct 13, 2015 8.618 8.622 8.618 8.622 7,628 -0.04(-0.49%)
Oct 09, 2015 8.698 8.767 8.664 8.664 1,409 +0.11(+1.25%)
Oct 08, 2015 8.527 8.558 8.527 8.558 6,008 +0.21(+2.57%)
Oct 07, 2015 8.339 8.343 8.339 8.343 4,228 +0.13(+1.55%)
Oct 05, 2015 8.216 8.216 8.216 8.216 2,670 +0.52(+6.69%)
Oct 02, 2015 7.471 7.701 7.441 7.701 54,150 +0.26(+3.52%)
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.