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: 8:00 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 (%)
Aug 31, 2010 2.313 2.355 2.290 2.321 122,531 -0.03(-1.19%)
Aug 30, 2010 2.388 2.422 2.349 2.349 161,598 -0.07(-2.90%)
Aug 27, 2010 2.419 2.424 2.296 2.419 352,156 +0.10(+4.33%)
Aug 26, 2010 2.367 2.398 2.313 2.319 238,503 -0.02(-0.85%)
Aug 25, 2010 2.307 2.352 2.243 2.339 725,081 +0.01(+0.24%)
Aug 24, 2010 2.375 2.375 2.288 2.333 659,463 -0.09(-3.78%)
Aug 23, 2010 2.508 2.532 2.421 2.425 253,491 -0.05(-2.22%)
Aug 20, 2010 2.472 2.486 2.430 2.480 226,401 -0.03(-1.05%)
Aug 19, 2010 2.587 2.603 2.475 2.506 574,243 -0.11(-4.18%)
Aug 18, 2010 2.594 2.634 2.565 2.615 183,860 +0.01(+0.52%)
Aug 17, 2010 2.545 2.644 2.545 2.602 440,097 +0.10(+3.88%)
Aug 16, 2010 2.493 2.524 2.433 2.504 949,061 -0.00(-0.13%)
Aug 13, 2010 2.508 2.533 2.499 2.508 197,944 -0.02(-0.63%)
Aug 12, 2010 2.469 2.540 2.453 2.524 772,199 -0.05(-1.83%)
Aug 11, 2010 2.654 2.679 2.542 2.571 826,780 -0.20(-7.17%)
Aug 10, 2010 2.777 2.798 2.725 2.769 451,372 -0.06(-1.98%)
Aug 09, 2010 2.823 2.832 2.797 2.825 355,178 +0.04(+1.26%)
Aug 06, 2010 2.790 2.802 2.708 2.790 545,209 -0.02(-0.82%)
Aug 05, 2010 2.783 2.823 2.767 2.813 328,314 -0.00(-0.17%)
Aug 04, 2010 2.774 2.822 2.767 2.818 441,627 +0.05(+1.81%)
Aug 03, 2010 2.792 2.805 2.751 2.768 562,516 -0.04(-1.33%)
Aug 02, 2010 2.811 2.811 2.760 2.805 719,926 +0.10(+3.62%)
Jul 30, 2010 2.707 2.723 2.591 2.707 433,588 +0.01(+0.52%)
Jul 29, 2010 2.746 2.757 2.649 2.693 391,135 -0.02(-0.85%)
Jul 28, 2010 2.750 2.750 2.696 2.716 476,355 -0.03(-1.10%)
Jul 27, 2010 2.839 2.849 2.730 2.746 818,064 -0.04(-1.57%)
Jul 26, 2010 2.723 2.790 2.709 2.790 515,962 +0.09(+3.31%)
Jul 23, 2010 2.571 2.710 2.571 2.701 314,543 +0.10(+3.93%)
Jul 22, 2010 2.526 2.613 2.526 2.599 405,194 +0.15(+6.05%)
Jul 21, 2010 2.523 2.523 2.422 2.450 327,436 -0.02(-0.90%)
Jul 20, 2010 2.352 2.473 2.307 2.473 590,797 +0.08(+3.26%)
Jul 19, 2010 2.392 2.408 2.341 2.394 663,313 +0.03(+1.32%)
Jul 16, 2010 2.363 2.485 2.356 2.363 905,655 -0.17(-6.65%)
Jul 15, 2010 2.558 2.558 2.460 2.532 405,658 -0.01(-0.44%)
Jul 14, 2010 2.554 2.569 2.503 2.543 803,729 +0.00(+0.16%)
Jul 13, 2010 2.476 2.559 2.476 2.539 1,367,675 +0.10(+4.22%)
Jul 12, 2010 2.454 2.470 2.408 2.436 231,129 -0.02(-0.88%)
Jul 09, 2010 2.457 2.458 2.419 2.457 146,624 +0.04(+1.72%)
Jul 08, 2010 2.392 2.437 2.367 2.416 720,478 +0.06(+2.57%)
Jul 07, 2010 2.200 2.359 2.200 2.355 348,569 +0.15(+6.64%)
Jul 06, 2010 2.301 2.301 2.177 2.209 316,324 -0.00(-0.22%)
Jul 02, 2010 2.213 2.276 2.186 2.213 376,963 -0.04(-1.56%)
Jul 01, 2010 2.272 2.288 2.174 2.249 2,334,847 -0.03(-1.40%)
Jun 30, 2010 2.321 2.361 2.268 2.280 411,101 -0.03(-1.48%)
Jun 29, 2010 2.422 2.428 2.277 2.315 917,632 -0.22(-8.51%)
Jun 25, 2010 2.530 2.540 2.464 2.530 159,303 +0.04(+1.67%)
Jun 24, 2010 2.561 2.571 2.482 2.489 470,436 -0.10(-3.70%)
Jun 23, 2010 2.608 2.628 2.547 2.584 301,575 -0.03(-0.98%)
Jun 22, 2010 2.744 2.745 2.599 2.610 424,684 -0.13(-4.65%)
Jun 21, 2010 2.808 2.868 2.704 2.737 677,029 +0.01(+0.32%)
Jun 18, 2010 2.728 2.743 2.701 2.728 340,799 +0.01(+0.41%)
Jun 17, 2010 2.748 2.753 2.654 2.717 326,714 +0.01(+0.41%)
Jun 16, 2010 2.692 2.740 2.677 2.706 587,524 -0.02(-0.59%)
Jun 15, 2010 2.627 2.728 2.621 2.722 1,255 +0.15(+5.66%)
Jun 14, 2010 2.640 2.667 2.570 2.576 1,217,792 +0.01(+0.22%)
Jun 11, 2010 2.489 2.574 2.482 2.571 425,007 +0.03(+1.03%)
Jun 10, 2010 2.480 2.545 2.465 2.544 469,597 +0.16(+6.79%)
Jun 09, 2010 2.422 2.485 2.360 2.383 479,539 +0.01(+0.40%)
Jun 08, 2010 2.361 2.380 2.289 2.373 332,200 +0.03(+1.48%)
Jun 07, 2010 2.471 2.471 2.334 2.338 749,048 -0.12(-4.89%)
Jun 04, 2010 2.459 2.605 2.444 2.459 896,814 -0.25(-9.11%)
Jun 03, 2010 2.671 2.720 2.657 2.705 518,304 +0.03(+1.26%)
Jun 02, 2010 2.591 2.672 2.545 2.672 554,709 +0.13(+5.27%)
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.