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, 2010 3.015 3.025 2.979 2.991 311,776 -0.04(-1.16%)
Mar 30, 2010 3.010 3.055 3.004 3.026 397,377 +0.01(+0.29%)
Mar 29, 2010 2.974 3.026 2.974 3.018 542,470 +0.05(+1.77%)
Mar 26, 2010 2.957 3.007 2.931 2.965 389,130 +0.01(+0.38%)
Mar 25, 2010 3.025 3.038 2.946 2.954 534,762 -0.02(-0.83%)
Mar 24, 2010 2.999 3.026 2.967 2.978 673,514 -0.04(-1.41%)
Mar 23, 2010 2.973 3.028 2.962 3.021 1,092,053 +0.07(+2.29%)
Mar 22, 2010 2.843 2.965 2.843 2.953 687,509 +0.03(+1.01%)
Mar 19, 2010 2.995 2.995 2.904 2.924 750,540 -0.03(-1.02%)
Mar 18, 2010 2.941 2.960 2.877 2.954 347,905 +0.02(+0.68%)
Mar 17, 2010 2.924 2.969 2.920 2.934 632,943 +0.03(+1.01%)
Mar 16, 2010 2.867 2.910 2.853 2.905 618,262 +0.06(+2.24%)
Mar 15, 2010 2.812 2.847 2.806 2.841 289,345 +0.01(+0.25%)
Mar 12, 2010 2.845 2.859 2.787 2.834 336,527 +0.03(+0.99%)
Mar 11, 2010 2.782 2.812 2.746 2.806 346,649 +0.01(+0.37%)
Mar 10, 2010 2.773 2.808 2.771 2.796 206,183 +0.02(+0.86%)
Mar 09, 2010 2.739 2.791 2.739 2.772 223,451 +0.04(+1.31%)
Mar 08, 2010 2.734 2.764 2.733 2.736 665,658 -0.01(-0.41%)
Mar 05, 2010 2.707 2.754 2.705 2.747 644,936 +0.08(+3.02%)
Mar 04, 2010 2.668 2.678 2.642 2.667 166,223 +0.02(+0.60%)
Mar 03, 2010 2.641 2.695 2.641 2.651 226,967 +0.02(+0.76%)
Mar 02, 2010 2.636 2.651 2.626 2.631 440,335 +0.02(+0.58%)
Mar 01, 2010 2.576 2.624 2.576 2.616 299,354 +0.07(+2.56%)
Feb 26, 2010 2.538 2.561 2.509 2.550 123,235 +0.01(+0.38%)
Feb 25, 2010 2.468 2.543 2.436 2.541 605,829 -0.01(-0.28%)
Feb 24, 2010 2.509 2.556 2.509 2.548 339,616 +0.05(+1.91%)
Feb 23, 2010 2.567 2.574 2.485 2.500 437,497 -0.06(-2.51%)
Feb 22, 2010 2.587 2.592 2.555 2.565 464,711 +0.00(+0.06%)
Feb 19, 2010 2.509 2.586 2.509 2.563 1,080,223 +0.02(+0.94%)
Feb 18, 2010 2.490 2.546 2.464 2.539 401,642 +0.05(+2.02%)
Feb 17, 2010 2.497 2.497 2.465 2.489 1,050,761 +0.03(+1.30%)
Feb 16, 2010 2.415 2.461 2.396 2.457 614,344 +0.09(+3.91%)
Feb 12, 2010 2.321 2.365 2.365 2.365 1,405,285 -0.02(-0.74%)
Feb 11, 2010 2.301 2.386 2.301 2.382 355,402 +0.07(+2.96%)
Feb 10, 2010 2.320 2.330 2.288 2.314 286,859 -0.01(-0.31%)
Feb 09, 2010 2.324 2.364 2.279 2.321 530,404 +0.06(+2.75%)
Feb 08, 2010 2.296 2.304 2.253 2.259 151,567 -0.04(-1.80%)
Feb 05, 2010 2.306 2.324 2.203 2.300 1,036,281 -0.02(-0.99%)
Feb 04, 2010 2.418 2.418 2.319 2.324 935,098 -0.15(-6.05%)
Feb 03, 2010 2.468 2.508 2.458 2.473 162,756 -0.02(-0.77%)
Feb 02, 2010 2.429 2.503 2.426 2.492 553,185 +0.09(+3.61%)
Feb 01, 2010 2.371 2.406 2.338 2.406 352,137 +0.07(+3.00%)
Jan 29, 2010 2.423 2.448 2.335 2.335 1,233,875 -0.06(-2.46%)
Jan 28, 2010 2.488 2.488 2.349 2.394 444,667 -0.07(-2.75%)
Jan 27, 2010 2.429 2.464 2.385 2.462 581,265 +0.01(+0.26%)
Jan 26, 2010 2.442 2.492 2.425 2.456 239,438 -0.01(-0.42%)
Jan 25, 2010 2.507 2.507 2.446 2.466 403,200 +0.02(+0.78%)
Jan 22, 2010 2.527 2.550 2.441 2.447 742,088 -0.09(-3.55%)
Jan 21, 2010 2.657 2.657 2.525 2.537 421,146 -0.11(-4.23%)
Jan 20, 2010 2.652 2.666 2.600 2.649 744,286 -0.06(-2.27%)
Jan 19, 2010 2.661 2.715 2.654 2.711 516,665 +0.05(+1.95%)
Jan 15, 2010 2.703 2.659 2.659 2.659 1,932,738 -0.07(-2.43%)
Jan 14, 2010 2.707 2.732 2.707 2.725 484,452 -0.00(-0.03%)
Jan 13, 2010 2.713 2.740 2.671 2.726 530,178 +0.03(+1.00%)
Jan 12, 2010 2.696 2.721 2.664 2.699 753,529 -0.05(-1.88%)
Jan 11, 2010 2.739 2.754 2.708 2.750 1,022,567 +0.04(+1.53%)
Jan 08, 2010 2.644 2.714 2.637 2.709 716,657 +0.07(+2.47%)
Jan 07, 2010 2.584 2.646 2.567 2.644 823,806 +0.05(+2.06%)
Jan 06, 2010 2.589 2.601 2.586 2.590 262,395 +0.01(+0.46%)
Jan 05, 2010 2.570 2.585 2.550 2.578 348,332 +0.01(+0.56%)
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.