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 (%)
Dec 31, 2010 3.699 3.711 3.673 3.698 60,021 -0.00(-0.02%)
Dec 30, 2010 3.715 3.715 3.697 3.699 95,048 -0.01(-0.24%)
Dec 29, 2010 3.715 3.731 3.708 3.708 127,269 +0.00(+0.01%)
Dec 28, 2010 3.694 3.710 3.677 3.707 118,841 +0.00(+0.10%)
Dec 27, 2010 3.679 3.709 3.652 3.704 46,948 +0.02(+0.41%)
Dec 23, 2010 3.705 3.707 3.673 3.688 156,660 -0.02(-0.54%)
Dec 22, 2010 3.713 3.713 3.687 3.708 227,514 +0.02(+0.61%)
Dec 21, 2010 3.663 3.695 3.658 3.686 235,240 +0.06(+1.56%)
Dec 20, 2010 3.683 3.683 3.593 3.629 177,661 -0.01(-0.20%)
Dec 17, 2010 3.645 3.655 3.606 3.637 349,023 -0.00(-0.02%)
Dec 16, 2010 3.581 3.641 3.570 3.637 277,392 +0.07(+1.90%)
Dec 15, 2010 3.572 3.635 3.564 3.569 368,308 -0.03(-0.86%)
Dec 14, 2010 3.558 3.627 3.558 3.601 201,041 +0.03(+0.85%)
Dec 13, 2010 3.623 3.623 3.569 3.570 347,182 +0.00(+0.02%)
Dec 10, 2010 3.537 3.581 3.509 3.569 252,647 +0.08(+2.15%)
Dec 09, 2010 3.522 3.522 3.482 3.494 60,560 +0.01(+0.34%)
Dec 08, 2010 3.502 3.508 3.462 3.482 528,612 -0.01(-0.25%)
Dec 07, 2010 3.544 3.548 3.491 3.491 425,474 +0.03(+0.78%)
Dec 06, 2010 3.435 3.476 3.431 3.464 162,070 -0.00(-0.05%)
Dec 03, 2010 3.391 3.476 3.391 3.466 290,454 +0.03(+0.86%)
Dec 02, 2010 3.354 3.445 3.353 3.436 534,986 +0.10(+3.14%)
Dec 01, 2010 3.284 3.341 3.279 3.332 276,916 +0.16(+5.11%)
Nov 30, 2010 3.114 3.192 3.110 3.169 135,734 -0.02(-0.63%)
Nov 29, 2010 3.173 3.204 3.106 3.189 518,319 -0.01(-0.45%)
Nov 26, 2010 3.194 3.217 3.177 3.204 103,764 -0.04(-1.16%)
Nov 24, 2010 3.132 3.241 3.241 3.241 185,350 +0.13(+4.24%)
Nov 23, 2010 3.126 3.126 3.084 3.110 211,009 -0.08(-2.48%)
Nov 22, 2010 3.154 3.191 3.114 3.189 308,624 -0.01(-0.30%)
Nov 19, 2010 3.167 3.199 3.141 3.198 104,014 +0.03(+0.98%)
Nov 18, 2010 3.146 3.194 3.126 3.167 207,690 +0.10(+3.42%)
Nov 17, 2010 3.058 3.074 3.034 3.062 76,276 +0.01(+0.18%)
Nov 16, 2010 3.103 3.125 3.025 3.057 579,555 -0.10(-3.14%)
Nov 15, 2010 3.152 3.210 3.136 3.156 151,551 +0.02(+0.64%)
Nov 12, 2010 3.163 3.196 3.105 3.136 412,526 -0.08(-2.46%)
Nov 11, 2010 3.205 3.217 3.167 3.215 259,785 -0.03(-0.81%)
Nov 10, 2010 3.216 3.248 3.185 3.241 134,081 +0.00(+0.10%)
Nov 09, 2010 3.319 3.319 3.219 3.238 282,727 -0.05(-1.65%)
Nov 08, 2010 3.294 3.303 3.269 3.292 166,227 -0.02(-0.53%)
Nov 05, 2010 3.261 3.332 3.261 3.310 199,951 +0.04(+1.10%)
Nov 04, 2010 3.195 3.280 3.195 3.274 1,179,373 +0.14(+4.51%)
Nov 03, 2010 3.165 3.165 3.074 3.133 657,322 +0.01(+0.23%)
Nov 02, 2010 3.115 3.134 3.097 3.126 153,629 +0.06(+1.87%)
Nov 01, 2010 3.101 3.144 3.038 3.068 206,789 -0.00(-0.08%)
Oct 29, 2010 3.034 3.079 3.034 3.070 411,699 +0.02(+0.58%)
Oct 28, 2010 3.108 3.108 3.015 3.053 195,117 -0.02(-0.57%)
Oct 27, 2010 3.051 3.072 3.002 3.070 970,392 -0.06(-1.86%)
Oct 25, 2010 3.149 3.189 3.127 3.129 158,977 +0.03(+0.95%)
Oct 22, 2010 3.085 3.102 3.066 3.099 186,339 +0.00(+0.08%)
Oct 21, 2010 3.093 3.133 3.050 3.097 207,077 +0.04(+1.33%)
Oct 20, 2010 3.004 3.078 2.987 3.056 376,786 +0.08(+2.57%)
Oct 19, 2010 3.018 3.034 2.942 2.979 317,102 -0.09(-2.99%)
Oct 18, 2010 3.038 3.074 3.038 3.071 152,465 +0.01(+0.42%)
Oct 15, 2010 3.114 3.126 3.026 3.058 139,942 -0.04(-1.21%)
Oct 14, 2010 3.145 3.145 3.055 3.096 191,949 -0.02(-0.77%)
Oct 13, 2010 3.086 3.154 3.076 3.120 257,268 +0.08(+2.71%)
Oct 12, 2010 3.012 3.050 2.955 3.038 171,963 +0.00(+0.08%)
Oct 11, 2010 3.087 3.087 3.022 3.035 310,089 -0.01(-0.39%)
Oct 08, 2010 3.047 3.064 2.987 3.047 276,578 +0.05(+1.60%)
Oct 07, 2010 3.018 3.022 2.962 2.999 204,497 +0.00(+0.08%)
Oct 06, 2010 2.994 3.016 2.967 2.997 177,873 +0.02(+0.70%)
Oct 05, 2010 2.899 2.995 2.893 2.976 619,227 +0.14(+5.07%)
Oct 04, 2010 2.907 2.907 2.798 2.832 271,419 -0.07(-2.26%)
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.