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: 4:10 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 (%)
Jul 31, 2008 4.759 4.891 4.689 4.720 518,649 -0.19(-3.78%)
Jul 30, 2008 4.672 4.937 4.672 4.906 594,791 +0.15(+3.13%)
Jul 29, 2008 4.757 4.757 4.673 4.757 101,383 +0.21(+4.68%)
Jul 28, 2008 4.698 4.712 4.544 4.544 208,055 -0.17(-3.54%)
Jul 25, 2008 4.735 4.802 4.649 4.711 178,844 +0.09(+1.86%)
Jul 24, 2008 4.975 4.975 4.625 4.625 331,767 -0.27(-5.48%)
Jul 23, 2008 4.924 5.001 4.817 4.893 290,789 +0.06(+1.34%)
Jul 22, 2008 4.681 4.829 4.681 4.829 485,382 +0.20(+4.26%)
Jul 21, 2008 4.700 4.700 4.590 4.631 172,263 -0.00(-0.09%)
Jul 18, 2008 4.777 4.787 4.579 4.635 541,995 +0.00(+0.07%)
Jul 17, 2008 4.614 4.665 4.506 4.632 301,439 +0.15(+3.30%)
Jul 16, 2008 4.258 4.484 4.209 4.484 150,776 +0.23(+5.38%)
Jul 15, 2008 4.221 4.299 4.068 4.255 211,370 -0.10(-2.23%)
Jul 14, 2008 4.400 4.511 4.298 4.352 322,587 -0.05(-1.03%)
Jul 11, 2008 4.356 4.511 4.349 4.398 234,967 -0.09(-1.92%)
Jul 10, 2008 4.362 4.484 4.356 4.484 106,620 +0.09(+1.99%)
Jul 09, 2008 4.701 4.701 4.396 4.396 118,187 -0.19(-4.10%)
Jul 08, 2008 4.397 4.584 4.388 4.584 201,725 +0.13(+2.95%)
Jul 07, 2008 4.361 4.508 4.320 4.453 324,772 +0.06(+1.30%)
Jul 04, 2008 4.348 4.457 4.340 4.395 107,638 +0.00(+0.00%)
Jul 03, 2008 4.348 4.457 4.340 4.395 107,638 +0.04(+0.82%)
Jul 02, 2008 4.676 4.676 4.360 4.360 55,344 -0.27(-5.90%)
Jul 01, 2008 4.637 4.659 4.472 4.633 288,793 -0.02(-0.43%)
Jun 30, 2008 4.530 4.702 4.530 4.653 136,823 +0.04(+0.85%)
Jun 27, 2008 4.603 4.717 4.546 4.614 189,945 -0.04(-0.75%)
Jun 26, 2008 4.957 4.957 4.644 4.649 216,318 -0.33(-6.62%)
Jun 25, 2008 5.130 5.130 4.978 4.978 61,197 -0.02(-0.42%)
Jun 24, 2008 5.064 5.217 4.995 4.999 57,391 -0.14(-2.76%)
Jun 23, 2008 5.187 5.187 5.141 5.141 7,535 -0.00(-0.09%)
Jun 20, 2008 5.136 5.212 5.123 5.146 57,931 -0.18(-3.34%)
Jun 19, 2008 5.182 5.323 5.182 5.323 131,235 +0.13(+2.48%)
Jun 18, 2008 5.257 5.257 5.177 5.194 77,322 -0.14(-2.61%)
Jun 17, 2008 5.387 5.387 5.330 5.333 24,614 -0.10(-1.92%)
Jun 16, 2008 5.333 5.438 5.333 5.438 16,325 +0.05(+0.86%)
Jun 13, 2008 5.429 5.429 5.367 5.392 21,374 +0.14(+2.58%)
Jun 12, 2008 5.314 5.431 5.256 5.256 16,325 +0.03(+0.64%)
Jun 11, 2008 5.380 5.380 5.223 5.223 81,340 -0.22(-4.11%)
Jun 10, 2008 5.460 5.537 5.384 5.447 141,282 -0.05(-0.91%)
Jun 09, 2008 5.487 5.515 5.415 5.497 79,796 +0.04(+0.70%)
Jun 06, 2008 5.734 5.734 5.458 5.458 1,215,477 -0.39(-6.75%)
Jun 05, 2008 5.720 5.853 5.720 5.853 23,358 +0.12(+2.10%)
Jun 04, 2008 5.672 5.733 5.672 5.733 518,159 +0.02(+0.26%)
Jun 03, 2008 5.819 5.819 5.615 5.718 220,035 -0.18(-3.03%)
Jun 02, 2008 5.896 5.896 5.896 5.896 0 +0.00(+0.00%)
May 30, 2008 5.843 5.896 5.837 5.896 8,790 +0.09(+1.61%)
May 29, 2008 5.716 5.836 5.716 5.803 42,233 +0.07(+1.25%)
May 28, 2008 5.690 5.732 5.646 5.732 160,257 +0.11(+1.92%)
May 27, 2008 5.566 5.627 5.566 5.624 35,414 +0.10(+1.90%)
May 26, 2008 5.574 5.574 5.489 5.519 0 +0.00(+0.00%)
May 23, 2008 5.574 5.574 5.489 5.519 278,997 -0.14(-2.56%)
May 22, 2008 5.679 5.698 5.658 5.664 146,933 -0.01(-0.11%)
May 21, 2008 5.867 5.904 5.669 5.670 263,098 -0.20(-3.46%)
May 20, 2008 5.893 5.900 5.844 5.873 170,618 -0.12(-1.94%)
May 19, 2008 5.955 6.131 5.955 5.990 258,225 +0.04(+0.64%)
May 16, 2008 5.969 5.969 5.919 5.951 10,046 +0.04(+0.61%)
May 15, 2008 5.883 5.946 5.877 5.916 225,109 +0.03(+0.56%)
May 14, 2008 5.978 5.978 5.877 5.883 267,933 +0.02(+0.40%)
May 13, 2008 5.821 5.859 5.807 5.859 41,693 +0.16(+2.90%)
May 12, 2008 5.652 5.694 5.652 5.694 7,409 +0.06(+1.15%)
May 09, 2008 5.529 5.630 5.494 5.630 42,912 -0.03(-0.55%)
May 08, 2008 5.634 5.722 5.610 5.661 67,237 +0.06(+1.08%)
May 07, 2008 5.813 5.813 5.600 5.600 106,872 -0.20(-3.46%)
May 06, 2008 5.622 5.812 5.585 5.801 79,406 +0.05(+0.96%)
May 05, 2008 5.716 5.767 5.701 5.746 187,409 -0.03(-0.54%)
May 02, 2008 5.861 5.861 5.713 5.777 83,563 +0.01(+0.12%)
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.