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 27, 2013 6.801 6.806 6.739 6.739 14,763 -0.08(-1.21%)
Sep 26, 2013 6.858 6.858 6.821 6.821 5,477 +0.04(+0.62%)
Sep 25, 2013 6.958 6.958 6.780 6.780 40,492 -0.09(-1.26%)
Sep 24, 2013 6.847 6.891 6.844 6.866 32,633 +0.08(+1.24%)
Sep 23, 2013 6.755 6.833 6.727 6.782 91,600 -0.10(-1.45%)
Sep 20, 2013 6.985 6.985 6.861 6.882 23,058 -0.13(-1.92%)
Sep 19, 2013 7.047 7.084 6.985 7.016 26,333 +0.06(+0.85%)
Sep 18, 2013 6.833 6.957 6.783 6.957 48,445 +0.15(+2.23%)
Sep 17, 2013 6.779 6.833 6.779 6.805 6,412 +0.06(+0.87%)
Sep 16, 2013 6.616 6.812 6.616 6.747 30,466 +0.13(+1.97%)
Sep 13, 2013 6.573 6.616 6.573 6.616 5,727 +0.00(+0.05%)
Sep 12, 2013 6.637 6.646 6.569 6.613 38,447 +0.01(+0.18%)
Sep 11, 2013 6.366 6.640 6.366 6.601 43,627 +0.01(+0.12%)
Sep 10, 2013 6.483 6.593 6.472 6.593 32,259 +0.17(+2.62%)
Sep 09, 2013 6.265 6.433 6.237 6.425 49,367 +0.17(+2.65%)
Sep 06, 2013 6.262 6.265 6.257 6.259 30,591 +0.00(+0.01%)
Sep 05, 2013 6.208 6.261 6.196 6.258 84,279 +0.08(+1.29%)
Sep 04, 2013 6.116 6.179 6.116 6.179 13,011 +0.13(+2.18%)
Sep 03, 2013 6.192 6.192 6.047 6.047 3,560 +0.01(+0.15%)
Aug 30, 2013 6.038 6.038 6.038 6.038 9,587 -0.07(-1.19%)
Aug 29, 2013 5.915 6.149 5.915 6.110 19,535 +0.06(+0.92%)
Aug 28, 2013 6.089 6.089 6.042 6.054 25,275 +0.00(+0.01%)
Aug 27, 2013 6.187 6.187 6.052 6.053 117,074 -0.27(-4.33%)
Aug 26, 2013 6.289 6.388 6.289 6.328 8,429 +0.04(+0.59%)
Aug 23, 2013 6.306 6.306 6.290 6.290 9,960 -0.02(-0.24%)
Aug 22, 2013 6.168 6.364 6.168 6.306 30,641 +0.17(+2.82%)
Aug 21, 2013 6.151 6.210 6.133 6.133 20,045 -0.10(-1.66%)
Aug 19, 2013 6.221 6.237 6.237 6.237 37,352 +0.01(+0.10%)
Aug 16, 2013 6.204 6.244 6.183 6.230 85,237 +0.01(+0.09%)
Aug 15, 2013 6.283 6.283 6.208 6.225 10,732 -0.19(-2.89%)
Aug 14, 2013 6.410 6.410 6.410 6.410 5,976 -0.08(-1.26%)
Aug 13, 2013 6.456 6.500 6.456 6.492 23,345 +0.05(+0.79%)
Aug 12, 2013 6.420 6.441 6.420 6.441 13,110 +0.02(+0.31%)
Aug 09, 2013 6.413 6.421 6.413 6.421 9,960 -0.06(-0.89%)
Aug 08, 2013 6.445 6.479 6.432 6.479 13,073 +0.09(+1.47%)
Aug 07, 2013 6.331 6.396 6.302 6.385 155,198 -0.03(-0.53%)
Aug 06, 2013 6.455 6.455 6.337 6.419 160,764 -0.11(-1.70%)
Aug 05, 2013 6.544 6.555 6.530 6.530 9,101 -0.01(-0.22%)
Aug 02, 2013 6.602 6.602 6.531 6.544 7,470 -0.02(-0.27%)
Aug 01, 2013 6.425 6.562 6.425 6.562 22,461 +0.20(+3.10%)
Jul 31, 2013 6.379 6.398 6.294 6.364 39,132 +0.07(+1.16%)
Jul 30, 2013 6.257 6.300 6.257 6.291 7,470 +0.05(+0.82%)
Jul 29, 2013 6.245 6.245 6.206 6.240 11,018 -0.01(-0.13%)
Jul 26, 2013 6.245 6.249 6.219 6.248 27,715 -0.07(-1.03%)
Jul 25, 2013 6.237 6.313 6.237 6.313 8,715 +0.00(+0.06%)
Jul 24, 2013 6.413 6.413 6.298 6.309 24,527 -0.07(-1.13%)
Jul 23, 2013 6.420 6.384 6.328 6.381 32,845 -0.00(-0.05%)
Jul 22, 2013 6.400 6.390 6.365 6.384 38,908 +0.02(+0.34%)
Jul 19, 2013 6.318 6.363 6.286 6.363 23,108 +0.10(+1.67%)
Jul 18, 2013 6.220 6.275 6.147 6.258 71,068 +0.11(+1.73%)
Jul 17, 2013 6.159 6.159 6.152 6.152 13,110 +0.07(+1.15%)
Jul 16, 2013 6.132 6.134 6.082 6.082 9,836 -0.11(-1.74%)
Jul 15, 2013 6.143 6.206 6.143 6.189 62,154 +0.01(+0.21%)
Jul 12, 2013 6.194 6.194 6.157 6.176 21,265 -0.02(-0.30%)
Jul 11, 2013 6.151 6.200 6.136 6.195 41,187 +0.22(+3.68%)
Jul 10, 2013 6.012 6.012 5.975 5.975 15,687 -0.02(-0.28%)
Jul 09, 2013 5.992 6.052 5.992 5.992 59,763 +0.16(+2.83%)
Jul 08, 2013 5.799 5.887 5.799 5.827 76,597 +0.11(+1.84%)
Jul 05, 2013 5.722 5.722 5.722 5.722 2,303 +0.07(+1.32%)
Jul 02, 2013 5.745 5.647 5.647 5.647 119,527 -0.07(-1.28%)
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.