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 (%)
Sep 30, 2009 2.294 2.294 2.189 2.238 628,309 -0.04(-1.62%)
Sep 29, 2009 2.292 2.317 2.269 2.274 506,919 -0.01(-0.37%)
Sep 28, 2009 2.223 2.298 2.214 2.283 982,983 +0.09(+3.95%)
Sep 25, 2009 2.222 2.237 2.172 2.196 951,700 -0.04(-1.89%)
Sep 24, 2009 2.323 2.340 2.216 2.238 1,064,914 -0.09(-3.77%)
Sep 23, 2009 2.375 2.413 2.320 2.326 578,301 -0.04(-1.85%)
Sep 22, 2009 2.367 2.389 2.346 2.370 765,773 +0.04(+1.71%)
Sep 21, 2009 2.325 2.358 2.289 2.330 884,048 -0.03(-1.32%)
Sep 18, 2009 2.378 2.393 2.338 2.361 1,350,568 -0.01(-0.27%)
Sep 17, 2009 2.371 2.412 2.329 2.367 1,326,531 +0.04(+1.50%)
Sep 16, 2009 2.322 2.371 2.293 2.332 1,952,404 +0.04(+1.77%)
Sep 15, 2009 2.247 2.308 2.232 2.292 1,039,119 +0.05(+2.31%)
Sep 14, 2009 2.130 2.247 2.081 2.240 969,232 +0.05(+2.11%)
Sep 11, 2009 2.195 2.227 2.177 2.194 1,111,707 +0.01(+0.66%)
Sep 10, 2009 2.142 2.182 2.109 2.179 1,182,913 +0.04(+2.09%)
Sep 09, 2009 2.083 2.153 2.070 2.135 1,056,513 +0.07(+3.16%)
Sep 08, 2009 2.079 2.093 2.049 2.070 864,131 +0.05(+2.36%)
Sep 04, 2009 1.945 2.027 1.938 2.022 1,189,971 +0.07(+3.67%)
Sep 03, 2009 1.921 1.952 1.889 1.950 300,057 +0.05(+2.81%)
Sep 02, 2009 1.887 1.921 1.881 1.897 1,196,351 -0.02(-0.96%)
Sep 01, 2009 1.959 2.044 1.904 1.915 2,091,199 -0.08(-3.92%)
Aug 31, 2009 2.011 2.011 1.960 1.993 1,352,451 -0.05(-2.65%)
Aug 28, 2009 2.090 2.091 2.018 2.047 861,832 -0.01(-0.62%)
Aug 27, 2009 2.036 2.073 1.986 2.060 1,340,659 +0.03(+1.53%)
Aug 26, 2009 2.036 2.065 2.011 2.029 1,574,534 -0.03(-1.36%)
Aug 25, 2009 2.051 2.101 2.043 2.057 1,913,423 +0.01(+0.70%)
Aug 24, 2009 2.046 2.085 2.026 2.042 1,283,945 +0.00(+0.23%)
Aug 21, 2009 1.989 2.046 1.968 2.038 1,430,314 +0.09(+4.71%)
Aug 20, 2009 1.896 1.955 1.896 1.946 695,333 +0.04(+2.22%)
Aug 19, 2009 1.837 1.924 1.837 1.904 1,139,172 +0.01(+0.67%)
Aug 18, 2009 1.838 1.900 1.838 1.891 1,022,052 +0.07(+3.80%)
Aug 17, 2009 1.864 1.869 1.822 1.822 1,679,070 -0.13(-6.65%)
Aug 14, 2009 2.010 2.010 1.917 1.952 1,238,647 -0.06(-2.89%)
Aug 13, 2009 2.031 2.031 1.970 2.010 1,327,234 +0.01(+0.72%)
Aug 12, 2009 1.914 2.034 1.914 1.995 2,254,346 +0.07(+3.38%)
Aug 11, 2009 1.967 1.967 1.901 1.930 1,207,101 -0.04(-2.26%)
Aug 10, 2009 2.005 2.007 1.949 1.975 1,071,646 -0.04(-2.09%)
Aug 07, 2009 1.964 2.038 1.951 2.017 1,782,627 +0.11(+5.50%)
Aug 06, 2009 1.943 1.943 1.894 1.912 791,669 -0.01(-0.34%)
Aug 05, 2009 1.953 1.969 1.888 1.918 940,034 -0.02(-1.26%)
Aug 04, 2009 1.905 1.956 1.890 1.943 1,039,911 +0.02(+1.22%)
Aug 03, 2009 1.890 1.935 1.854 1.919 1,989,564 +0.07(+3.78%)
Jul 31, 2009 1.836 1.871 1.823 1.849 714,987 +0.02(+1.33%)
Jul 30, 2009 1.826 1.866 1.816 1.825 997,187 +0.07(+3.90%)
Jul 29, 2009 1.745 1.772 1.725 1.757 1,105,892 -0.03(-1.52%)
Jul 28, 2009 1.780 1.815 1.743 1.784 1,359,911 -0.02(-0.97%)
Jul 27, 2009 1.792 1.803 1.752 1.801 960,830 +0.03(+1.43%)
Jul 24, 2009 1.744 1.779 1.722 1.776 16,991 +0.01(+0.68%)
Jul 23, 2009 1.673 1.780 1.673 1.764 885,078 +0.08(+4.93%)
Jul 22, 2009 1.643 1.703 1.643 1.681 532,325 +0.01(+0.52%)
Jul 21, 2009 1.722 1.728 1.637 1.672 1,325,187 -0.00(-0.24%)
Jul 20, 2009 1.623 1.683 1.623 1.676 1,789,886 +0.06(+3.59%)
Jul 17, 2009 1.638 1.642 1.589 1.618 284,925 -0.03(-1.65%)
Jul 16, 2009 1.569 1.659 1.569 1.645 1,029,726 +0.06(+3.61%)
Jul 15, 2009 1.529 1.593 1.524 1.588 1,310,054 +0.10(+6.92%)
Jul 14, 2009 1.460 1.489 1.452 1.485 315,316 +0.03(+2.25%)
Jul 13, 2009 1.414 1.456 1.413 1.452 1,315,580 +0.06(+4.60%)
Jul 10, 2009 1.356 1.417 1.311 1.389 466,896 +0.01(+0.92%)
Jul 09, 2009 1.392 1.410 1.337 1.376 3,091,866 +0.01(+0.88%)
Jul 08, 2009 1.375 1.391 1.330 1.364 1,379,640 -0.01(-0.98%)
Jul 07, 2009 1.455 1.456 1.374 1.378 1,693,776 -0.09(-6.13%)
Jul 06, 2009 1.446 1.469 1.422 1.468 549,831 -0.02(-1.07%)
Jul 02, 2009 1.522 1.525 1.479 1.483 681,845 -0.09(-5.91%)
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.