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 (%)
Aug 31, 2012 3.957 3.957 3.895 3.921 23,815 +0.05(+1.26%)
Aug 30, 2012 3.860 3.872 3.849 3.872 3,740 -0.07(-1.81%)
Aug 29, 2012 3.946 3.960 3.932 3.943 27,494 -0.02(-0.63%)
Aug 27, 2012 3.975 3.988 3.961 3.968 59,102 -0.01(-0.13%)
Aug 24, 2012 3.934 3.978 3.934 3.973 42,394 +0.02(+0.56%)
Aug 23, 2012 3.950 3.964 3.927 3.951 22,306 -0.06(-1.46%)
Aug 22, 2012 4.023 4.023 3.968 4.010 124,539 -0.03(-0.68%)
Aug 21, 2012 4.090 4.102 4.026 4.037 40,212 -0.02(-0.44%)
Aug 20, 2012 4.083 4.083 4.009 4.055 58,766 -0.03(-0.67%)
Aug 17, 2012 4.050 4.082 4.050 4.082 24,314 +0.04(+0.93%)
Aug 16, 2012 3.943 4.044 3.943 4.044 80,200 +0.09(+2.38%)
Aug 15, 2012 3.927 3.959 3.919 3.951 84,202 -0.01(-0.16%)
Aug 14, 2012 3.958 3.959 3.957 3.957 8,591 +0.01(+0.20%)
Aug 13, 2012 3.960 3.960 3.906 3.949 63,217 -0.01(-0.26%)
Aug 10, 2012 3.903 3.959 3.903 3.959 11,845 +0.02(+0.57%)
Aug 09, 2012 3.909 3.949 3.909 3.937 113,579 +0.02(+0.59%)
Aug 08, 2012 3.900 3.920 3.900 3.914 28,541 -0.02(-0.47%)
Aug 07, 2012 3.923 3.963 3.920 3.932 105,836 +0.07(+1.93%)
Aug 06, 2012 3.856 3.897 3.856 3.858 48,653 +0.02(+0.52%)
Aug 03, 2012 3.799 3.856 3.782 3.838 59,676 +0.25(+7.05%)
Aug 02, 2012 3.671 3.688 3.585 3.585 38,491 -0.17(-4.59%)
Aug 01, 2012 3.758 3.758 3.754 3.757 16,209 -0.02(-0.64%)
Jul 31, 2012 3.805 3.805 3.781 3.781 7,481 -0.03(-0.74%)
Jul 30, 2012 3.806 3.819 3.793 3.809 26,484 -0.04(-1.02%)
Jul 27, 2012 3.742 3.849 3.742 3.849 45,012 +0.19(+5.15%)
Jul 26, 2012 3.659 3.680 3.614 3.660 60,225 +0.09(+2.53%)
Jul 25, 2012 3.612 3.612 3.527 3.570 54,065 +0.04(+1.14%)
Jul 24, 2012 3.577 3.577 3.479 3.530 20,249 -0.09(-2.44%)
Jul 23, 2012 3.535 3.627 3.535 3.618 8,728 -0.04(-1.23%)
Jul 20, 2012 3.703 3.703 3.663 3.663 7,481 -0.09(-2.46%)
Jul 19, 2012 3.729 3.766 3.729 3.755 8,790 +0.03(+0.86%)
Jul 18, 2012 3.689 3.723 3.689 3.723 37,718 +0.12(+3.41%)
Jul 17, 2012 3.525 3.600 3.523 3.600 8,765 +0.03(+0.90%)
Jul 16, 2012 3.553 3.568 3.553 3.568 8,728 -0.04(-1.24%)
Jul 13, 2012 3.567 3.617 3.567 3.613 16,147 +0.11(+3.23%)
Jul 12, 2012 3.471 3.505 3.421 3.500 104,552 -0.02(-0.57%)
Jul 11, 2012 3.553 3.553 3.494 3.520 13,005 -0.02(-0.46%)
Jul 10, 2012 3.538 3.538 3.536 3.536 4,987 -0.15(-4.02%)
Jul 09, 2012 3.682 3.684 3.636 3.684 35,736 +0.01(+0.14%)
Jul 06, 2012 3.679 3.679 3.679 3.679 3,740 -0.14(-3.58%)
Jul 05, 2012 3.785 3.816 3.769 3.816 17,456 +0.01(+0.25%)
Jul 03, 2012 3.795 3.806 3.793 3.806 6,670 +0.07(+1.85%)
Jul 02, 2012 3.730 3.759 3.657 3.737 211,897 -0.02(-0.64%)
Jun 29, 2012 3.695 3.761 3.692 3.761 53,516 +0.23(+6.62%)
Jun 28, 2012 3.487 3.529 3.441 3.528 27,394 -0.00(-0.07%)
Jun 27, 2012 3.518 3.530 3.504 3.530 8,890 +0.07(+1.90%)
Jun 26, 2012 3.466 3.476 3.404 3.465 62,644 +0.06(+1.65%)
Jun 25, 2012 3.500 3.500 3.408 3.408 99,140 -0.14(-3.84%)
Jun 22, 2012 3.554 3.554 3.529 3.545 11,222 +0.01(+0.25%)
Jun 21, 2012 3.721 3.721 3.536 3.536 32,344 -0.15(-4.06%)
Jun 20, 2012 3.732 3.735 3.680 3.686 34,938 -0.07(-1.94%)
Jun 19, 2012 3.699 3.790 3.699 3.758 100,158 +0.10(+2.79%)
Jun 18, 2012 3.608 3.656 3.608 3.656 28,028 +0.03(+0.74%)
Jun 15, 2012 3.593 3.630 3.580 3.629 14,488 +0.07(+1.87%)
Jun 14, 2012 3.548 3.570 3.543 3.563 85,981 +0.07(+1.90%)
Jun 13, 2012 3.526 3.544 3.482 3.496 24,084 -0.08(-2.13%)
Jun 12, 2012 3.506 3.577 3.499 3.572 20,703 +0.10(+2.89%)
Jun 11, 2012 3.656 3.656 3.465 3.472 139,916 -0.10(-2.93%)
Jun 08, 2012 3.511 3.577 3.511 3.577 91,360 +0.05(+1.29%)
Jun 07, 2012 3.604 3.622 3.518 3.531 69,883 +0.04(+1.15%)
Jun 06, 2012 3.364 3.491 3.341 3.491 81,089 +0.17(+5.24%)
Jun 05, 2012 3.249 3.318 3.239 3.318 75,062 +0.04(+1.32%)
Jun 04, 2012 3.334 3.351 3.221 3.274 158,910 -0.05(-1.64%)
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.