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

Ultra Industrials 2X ETF (NY: UXI )

33.85 -0.16 (-0.48%)
Streaming Delayed Price Updated: 11:17 AM 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, 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%)
Jul 01, 2009 1.574 1.615 1.564 1.577 610,991 +0.03(+1.69%)
Jun 30, 2009 1.582 1.597 1.529 1.550 466,544 -0.03(-2.01%)
Jun 29, 2009 1.577 1.601 1.546 1.582 661,890 +0.03(+1.64%)
Jun 26, 2009 1.562 1.573 1.543 1.557 350,442 -0.00(-0.26%)
Jun 25, 2009 1.519 1.565 1.519 1.561 430,552 +0.08(+5.32%)
Jun 24, 2009 1.487 1.539 1.470 1.482 848,332 +0.02(+1.09%)
Jun 23, 2009 1.481 1.485 1.433 1.466 907,633 -0.01(-0.81%)
Jun 22, 2009 1.561 1.561 1.472 1.478 2,108,392 -0.11(-6.97%)
Jun 19, 2009 1.621 1.626 1.572 1.589 627,970 +0.00(+0.00%)
Jun 18, 2009 1.582 1.605 1.542 1.589 466,833 +0.00(+0.15%)
Jun 17, 2009 1.592 1.617 1.558 1.586 730,245 -0.02(-1.14%)
Jun 16, 2009 1.676 1.694 1.602 1.605 871,013 -0.06(-3.54%)
Jun 15, 2009 1.713 1.720 1.636 1.663 634,400 -0.11(-5.94%)
Jun 12, 2009 1.738 1.769 1.716 1.769 251,318 +0.01(+0.32%)
Jun 11, 2009 1.761 1.811 1.761 1.763 1,533,292 -0.01(-0.36%)
Jun 10, 2009 1.822 1.822 1.707 1.769 726,629 -0.01(-0.56%)
Jun 09, 2009 1.765 1.794 1.751 1.779 566,007 +0.02(+0.89%)
Jun 08, 2009 1.744 1.796 1.712 1.764 775,606 -0.02(-0.94%)
Jun 05, 2009 1.824 1.831 1.761 1.780 1,346,449 +0.02(+1.04%)
Jun 04, 2009 1.716 1.765 1.694 1.762 595,720 +0.07(+3.90%)
Jun 03, 2009 1.747 1.747 1.664 1.696 890,792 -0.08(-4.31%)
Jun 02, 2009 1.734 1.788 1.734 1.773 858,216 +0.02(+1.14%)
Jun 01, 2009 1.639 1.761 1.624 1.753 1,669,363 +0.15(+9.34%)
May 29, 2009 1.580 1.603 1.546 1.603 543,439 +0.05(+3.50%)
May 28, 2009 1.565 1.565 1.483 1.549 790,023 +0.02(+1.04%)
May 27, 2009 1.612 1.612 1.522 1.533 911,363 -0.06(-3.89%)
May 26, 2009 1.465 1.608 1.457 1.595 955,732 +0.10(+6.35%)
May 22, 2009 1.509 1.538 1.480 1.500 584,304 -0.00(-0.30%)
May 21, 2009 1.577 1.577 1.473 1.504 1,069,310 -0.10(-6.39%)
May 20, 2009 1.649 1.690 1.598 1.607 567,438 -0.00(-0.15%)
May 19, 2009 1.609 1.640 1.582 1.609 421,434 +0.01(+0.80%)
May 18, 2009 1.519 1.603 1.519 1.597 907,382 +0.10(+6.52%)
May 15, 2009 1.508 1.553 1.478 1.499 600,203 +0.00(+0.18%)
May 14, 2009 1.473 1.532 1.466 1.496 1,069,900 +0.02(+1.62%)
May 13, 2009 1.539 1.550 1.462 1.472 2,141,383 -0.14(-8.51%)
May 12, 2009 1.640 1.674 1.553 1.609 1,412,091 -0.04(-2.37%)
May 11, 2009 1.705 1.705 1.636 1.648 1,008,125 -0.09(-5.12%)
May 08, 2009 1.711 1.741 1.664 1.737 1,392,613 +0.09(+5.74%)
May 07, 2009 1.751 1.773 1.607 1.643 1,652,547 -0.06(-3.54%)
May 06, 2009 1.722 1.722 1.642 1.703 1,377,782 +0.05(+2.89%)
May 05, 2009 1.650 1.681 1.618 1.655 1,003,428 +0.00(+0.29%)
May 04, 2009 1.636 1.651 1.633 1.651 1,889,926 +0.10(+6.31%)
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.