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

Ultra Industrials 2X ETF (NY: UXI )

32.05 -1.01 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2011 4.568 4.601 4.565 4.569 298,839 +0.02(+0.51%)
Apr 28, 2011 4.517 4.566 4.517 4.546 510,819 +0.02(+0.42%)
Apr 27, 2011 4.506 4.542 4.433 4.527 636,527 +0.05(+1.09%)
Apr 26, 2011 4.374 4.509 4.374 4.478 690,432 +0.14(+3.22%)
Apr 25, 2011 4.357 4.366 4.317 4.339 572,659 -0.03(-0.73%)
Apr 21, 2011 4.394 4.394 4.332 4.370 165,946 +0.04(+0.89%)
Apr 20, 2011 4.341 4.366 4.307 4.332 652,259 +0.13(+3.14%)
Apr 19, 2011 4.167 4.205 4.164 4.200 343,282 +0.06(+1.55%)
Apr 18, 2011 4.118 4.146 4.058 4.136 384,096 -0.12(-2.74%)
Apr 15, 2011 4.213 4.282 4.213 4.253 379,741 +0.03(+0.80%)
Apr 14, 2011 4.156 4.224 4.104 4.219 220,190 +0.01(+0.25%)
Apr 13, 2011 4.264 4.265 4.174 4.209 204,357 -0.00(-0.08%)
Apr 12, 2011 4.232 4.263 4.181 4.212 410,505 -0.08(-1.77%)
Apr 11, 2011 4.331 4.347 4.259 4.288 217,599 -0.02(-0.43%)
Apr 08, 2011 4.417 4.430 4.263 4.307 260,766 -0.08(-1.80%)
Apr 07, 2011 4.410 4.448 4.347 4.386 302,343 -0.04(-0.90%)
Apr 06, 2011 4.470 4.470 4.382 4.426 169,288 +0.01(+0.24%)
Apr 05, 2011 4.422 4.467 4.394 4.415 143,168 -0.02(-0.45%)
Apr 04, 2011 4.446 4.453 4.406 4.435 170,652 +0.02(+0.38%)
Apr 01, 2011 4.405 4.463 4.398 4.418 649,018 +0.07(+1.62%)
Mar 31, 2011 4.295 4.361 4.295 4.348 386,099 +0.03(+0.80%)
Mar 30, 2011 4.320 4.337 4.285 4.314 361,993 +0.05(+1.17%)
Mar 29, 2011 4.195 4.268 4.151 4.264 395,861 +0.06(+1.53%)
Mar 28, 2011 4.235 4.268 4.199 4.200 285,560 -0.02(-0.46%)
Mar 25, 2011 4.212 4.267 4.187 4.219 501,995 +0.04(+0.98%)
Mar 24, 2011 4.160 4.190 4.089 4.179 372,744 +0.08(+2.01%)
Mar 23, 2011 4.056 4.119 4.015 4.096 394,334 +0.02(+0.57%)
Mar 22, 2011 4.143 4.144 4.063 4.073 390,774 -0.06(-1.49%)
Mar 21, 2011 4.142 4.144 4.117 4.135 531,931 +0.17(+4.40%)
Mar 18, 2011 4.050 4.050 3.948 3.961 535,600 +0.05(+1.39%)
Mar 17, 2011 3.928 3.987 3.885 3.906 253,687 +0.11(+2.77%)
Mar 16, 2011 3.916 3.943 3.753 3.801 1,020,208 -0.15(-3.84%)
Mar 15, 2011 3.883 3.997 3.882 3.953 1,147,502 -0.08(-2.02%)
Mar 14, 2011 4.021 4.061 3.942 4.034 215,868 -0.06(-1.52%)
Mar 11, 2011 3.993 4.120 3.985 4.097 484,845 +0.08(+1.89%)
Mar 10, 2011 4.065 4.105 4.005 4.021 527,348 -0.18(-4.39%)
Mar 09, 2011 4.192 4.231 4.142 4.205 115,760 -0.01(-0.32%)
Mar 08, 2011 4.101 4.252 4.082 4.219 359,442 +0.12(+2.87%)
Mar 07, 2011 4.213 4.232 4.052 4.101 303,765 -0.09(-2.10%)
Mar 04, 2011 4.289 4.289 4.119 4.189 444,710 -0.08(-1.82%)
Mar 03, 2011 4.167 4.286 4.167 4.267 476,455 +0.19(+4.70%)
Mar 02, 2011 4.005 4.124 4.005 4.075 370,675 +0.04(+1.01%)
Mar 01, 2011 4.255 4.255 4.017 4.034 508,501 -0.17(-4.12%)
Feb 28, 2011 4.217 4.243 4.165 4.208 366,267 +0.03(+0.80%)
Feb 25, 2011 4.128 4.175 4.117 4.174 481,314 +0.10(+2.35%)
Feb 24, 2011 4.013 4.123 3.993 4.078 967,086 +0.04(+1.03%)
Feb 23, 2011 4.169 4.169 3.952 4.037 1,856,468 -0.16(-3.71%)
Feb 22, 2011 4.307 4.361 4.167 4.192 1,206,272 -0.25(-5.73%)
Feb 18, 2011 4.470 4.470 4.415 4.447 630,047 +0.02(+0.36%)
Feb 17, 2011 4.404 4.441 4.383 4.431 213,902 +0.03(+0.65%)
Feb 16, 2011 4.387 4.421 4.363 4.402 415,644 +0.05(+1.23%)
Feb 15, 2011 4.391 4.391 4.325 4.349 623,147 -0.05(-1.05%)
Feb 14, 2011 4.422 4.422 4.370 4.395 754,624 +0.01(+0.13%)
Feb 11, 2011 4.315 4.402 4.283 4.390 770,140 +0.07(+1.61%)
Feb 10, 2011 4.236 4.333 4.220 4.320 609,923 +0.04(+1.01%)
Feb 09, 2011 4.287 4.287 4.235 4.277 315,386 -0.01(-0.24%)
Feb 08, 2011 4.272 4.291 4.221 4.287 738,682 +0.06(+1.42%)
Feb 07, 2011 4.201 4.253 4.169 4.227 819,517 +0.07(+1.79%)
Feb 04, 2011 4.125 4.158 4.108 4.153 356,286 +0.03(+0.68%)
Feb 03, 2011 4.106 4.134 4.072 4.125 154,043 +0.01(+0.19%)
Feb 02, 2011 4.129 4.160 4.113 4.117 616,623 -0.03(-0.64%)
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.