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 (%)
Mar 31, 2009 1.127 1.147 1.083 1.100 593,007 +0.02(+2.14%)
Mar 30, 2009 1.124 1.130 1.053 1.077 2,229,254 -0.17(-13.82%)
Mar 26, 2009 1.176 1.256 1.135 1.250 2,255,840 +0.12(+10.18%)
Mar 25, 2009 1.167 1.207 1.081 1.135 1,705,179 +0.00(+0.35%)
Mar 24, 2009 1.153 1.173 1.103 1.131 1,435,312 -0.02(-1.93%)
Mar 23, 2009 1.093 1.154 1.091 1.153 1,435,098 +0.14(+13.93%)
Mar 20, 2009 1.069 1.078 0.9953 1.012 1,027,792 -0.06(-5.72%)
Mar 19, 2009 1.134 1.134 1.071 1.073 618,338 -0.01(-1.24%)
Mar 18, 2009 1.049 1.117 0.9977 1.087 1,585,071 +0.04(+3.88%)
Mar 17, 2009 0.9914 1.046 0.9762 1.046 1,496,509 +0.05(+4.79%)
Mar 16, 2009 1.024 1.058 0.9969 0.9985 5,228,929 +0.01(+1.37%)
Mar 13, 2009 1.014 1.015 0.9539 0.9850 0 -0.00(-0.16%)
Mar 12, 2009 0.9173 0.9898 0.8783 0.9866 2,463,971 +0.08(+8.81%)
Mar 11, 2009 0.9516 0.9707 0.8871 0.9067 5,808,851 +0.01(+1.58%)
Mar 10, 2009 0.8098 0.8958 0.8098 0.8926 1,202,429 +0.12(+14.97%)
Mar 09, 2009 0.7565 0.8289 0.7565 0.7764 1,193,374 -0.01(-1.57%)
Mar 06, 2009 0.8234 0.8401 0.7549 0.7888 0 -0.01(-0.84%)
Mar 05, 2009 0.8600 0.8679 0.7867 0.7955 667,730 -0.08(-8.68%)
Mar 04, 2009 0.8608 0.9356 0.8241 0.8711 1,491,310 +0.02(+2.44%)
Mar 02, 2009 0.9022 0.9794 0.8441 0.8504 1,717,072 -0.13(-13.24%)
Feb 27, 2009 0.9715 1.022 0.9643 0.9802 0 -0.04(-4.05%)
Feb 26, 2009 1.090 1.134 1.014 1.022 309,552 -0.03(-2.94%)
Feb 25, 2009 1.098 1.099 1.028 1.053 549,806 -0.05(-4.63%)
Feb 24, 2009 1.043 1.120 1.014 1.104 1,100,543 +0.07(+6.63%)
Feb 23, 2009 1.183 1.183 1.032 1.035 664,352 -0.10(-9.17%)
Feb 20, 2009 1.158 1.167 1.090 1.139 1,083,890 -0.04(-3.22%)
Feb 19, 2009 1.227 1.274 1.175 1.177 344,514 -0.05(-4.04%)
Feb 18, 2009 1.274 1.351 1.194 1.227 596,084 -0.02(-1.23%)
Feb 17, 2009 1.280 1.314 1.222 1.242 595,619 -0.13(-9.14%)
Feb 13, 2009 1.370 1.428 1.351 1.367 687,647 -0.02(-1.27%)
Feb 12, 2009 1.371 1.385 1.294 1.385 414,377 -0.00(-0.06%)
Feb 11, 2009 1.380 1.434 1.366 1.386 314,449 -0.00(-0.17%)
Feb 10, 2009 1.499 1.522 1.366 1.388 1,025,720 -0.16(-10.06%)
Feb 09, 2009 1.507 1.555 1.453 1.543 271,613 +0.04(+2.92%)
Feb 06, 2009 1.421 1.504 1.421 1.499 389,235 +0.09(+6.14%)
Feb 05, 2009 1.354 1.441 1.331 1.413 405,435 +0.02(+1.09%)
Feb 04, 2009 1.427 1.453 1.327 1.397 574,634 -0.00(-0.11%)
Feb 03, 2009 1.333 1.408 1.292 1.399 500,188 +0.05(+3.90%)
Feb 02, 2009 1.358 1.374 1.304 1.347 386,748 -0.04(-3.19%)
Jan 30, 2009 1.490 1.490 1.374 1.391 0 -0.08(-5.54%)
Jan 29, 2009 1.575 1.575 1.465 1.472 261,151 -0.11(-6.76%)
Jan 28, 2009 1.744 1.744 1.545 1.579 1,165,670 +0.09(+5.70%)
Jan 27, 2009 1.459 1.513 1.394 1.494 326,681 +0.05(+3.82%)
Jan 26, 2009 1.386 1.491 1.356 1.439 775,745 +0.05(+3.49%)
Jan 23, 2009 1.384 1.463 1.369 1.390 543,741 -0.08(-5.52%)
Jan 22, 2009 1.435 1.528 1.393 1.472 545,524 -0.03(-1.81%)
Jan 21, 2009 1.486 1.529 1.389 1.499 743,068 +0.08(+5.40%)
Jan 20, 2009 1.593 1.593 1.415 1.422 831,315 -0.17(-10.54%)
Jan 16, 2009 1.644 1.682 1.494 1.589 875,232 +0.04(+2.35%)
Jan 15, 2009 1.543 1.585 1.433 1.553 941,628 +0.02(+1.59%)
Jan 14, 2009 1.594 1.601 1.512 1.529 918,584 -0.13(-7.62%)
Jan 13, 2009 1.714 1.714 1.619 1.655 399,344 -0.04(-2.40%)
Jan 12, 2009 1.769 1.804 1.678 1.695 472,120 -0.10(-5.60%)
Jan 09, 2009 1.898 1.898 1.768 1.796 229,655 -0.06(-3.46%)
Jan 08, 2009 1.808 1.865 1.731 1.860 314,223 +0.01(+0.81%)
Jan 07, 2009 1.886 1.931 1.823 1.845 948,247 -0.14(-7.18%)
Jan 06, 2009 1.992 2.102 1.936 1.988 620,724 +0.07(+3.81%)
Jan 05, 2009 1.943 1.972 1.878 1.915 529,211 +0.00(+0.08%)
Jan 02, 2009 1.792 1.961 1.756 1.913 0 +0.14(+7.90%)
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.