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 (%)
Jul 31, 2013 6.379 6.398 6.294 6.364 39,132 +0.07(+1.16%)
Jul 30, 2013 6.257 6.300 6.257 6.291 7,470 +0.05(+0.82%)
Jul 29, 2013 6.245 6.245 6.206 6.240 11,018 -0.01(-0.13%)
Jul 26, 2013 6.245 6.249 6.219 6.248 27,715 -0.07(-1.03%)
Jul 25, 2013 6.237 6.313 6.237 6.313 8,715 +0.00(+0.06%)
Jul 24, 2013 6.413 6.413 6.298 6.309 24,527 -0.07(-1.13%)
Jul 23, 2013 6.420 6.384 6.328 6.381 32,845 -0.00(-0.05%)
Jul 22, 2013 6.400 6.390 6.365 6.384 38,908 +0.02(+0.34%)
Jul 19, 2013 6.318 6.363 6.286 6.363 23,108 +0.10(+1.67%)
Jul 18, 2013 6.220 6.275 6.147 6.258 71,068 +0.11(+1.73%)
Jul 17, 2013 6.159 6.159 6.152 6.152 13,110 +0.07(+1.15%)
Jul 16, 2013 6.132 6.134 6.082 6.082 9,836 -0.11(-1.74%)
Jul 15, 2013 6.143 6.206 6.143 6.189 62,154 +0.01(+0.21%)
Jul 12, 2013 6.194 6.194 6.157 6.176 21,265 -0.02(-0.30%)
Jul 11, 2013 6.151 6.200 6.136 6.195 41,187 +0.22(+3.68%)
Jul 10, 2013 6.012 6.012 5.975 5.975 15,687 -0.02(-0.28%)
Jul 09, 2013 5.992 6.052 5.992 5.992 59,763 +0.16(+2.83%)
Jul 08, 2013 5.799 5.887 5.799 5.827 76,597 +0.11(+1.84%)
Jul 05, 2013 5.722 5.722 5.722 5.722 2,303 +0.07(+1.32%)
Jul 02, 2013 5.745 5.647 5.647 5.647 119,527 -0.07(-1.28%)
Jul 01, 2013 5.718 5.772 5.718 5.720 23,145 +0.05(+0.81%)
Jun 28, 2013 5.626 5.702 5.615 5.674 47,835 +0.05(+0.94%)
Jun 26, 2013 5.629 5.629 5.564 5.621 28,848 +0.09(+1.63%)
Jun 25, 2013 5.453 5.531 5.453 5.531 8,193 +0.16(+3.03%)
Jun 24, 2013 5.355 5.467 5.315 5.368 126,405 -0.20(-3.66%)
Jun 21, 2013 5.890 5.890 5.410 5.572 54,218 +0.04(+0.64%)
Jun 20, 2013 5.621 5.713 5.537 5.537 64,566 -0.35(-5.96%)
Jun 19, 2013 6.047 6.047 5.888 5.888 28,453 -0.10(-1.70%)
Jun 18, 2013 5.973 6.018 5.969 5.990 25,689 +0.13(+2.15%)
Jun 17, 2013 5.794 5.890 5.794 5.864 88,387 +0.08(+1.46%)
Jun 14, 2013 5.812 5.813 5.780 5.780 30,508 +0.09(+1.62%)
Jun 13, 2013 5.621 5.687 5.621 5.687 3,735 +0.01(+0.20%)
Jun 12, 2013 5.801 5.801 5.675 5.676 8,716 -0.08(-1.42%)
Jun 11, 2013 5.720 5.769 5.720 5.758 13,822 -0.09(-1.58%)
Jun 10, 2013 5.837 5.866 5.837 5.850 61,888 +0.01(+0.25%)
Jun 07, 2013 5.858 5.872 5.836 5.836 29,499 +0.15(+2.61%)
Jun 06, 2013 5.628 5.687 5.608 5.687 39,623 +0.05(+0.90%)
Jun 05, 2013 5.698 5.698 5.583 5.637 36,572 -0.15(-2.61%)
Jun 04, 2013 5.945 5.964 5.757 5.788 37,868 -0.06(-1.00%)
Jun 03, 2013 5.883 5.883 5.779 5.846 12,340 -0.03(-0.59%)
May 31, 2013 5.953 5.996 5.881 5.881 19,811 -0.06(-1.08%)
May 30, 2013 6.016 6.016 5.939 5.945 65,412 +0.04(+0.68%)
May 29, 2013 5.946 5.946 5.649 5.905 39,387 -0.13(-2.13%)
May 28, 2013 6.023 6.336 6.003 6.033 34,966 +0.14(+2.40%)
May 24, 2013 5.830 5.892 5.786 5.892 77,429 -0.02(-0.28%)
May 23, 2013 5.759 5.928 5.701 5.909 104,463 -0.00(-0.07%)
May 22, 2013 6.095 6.143 5.913 5.913 73,370 -0.19(-3.19%)
May 21, 2013 6.095 6.120 6.069 6.108 22,912 +0.08(+1.27%)
May 20, 2013 6.040 6.076 6.020 6.031 26,648 -0.01(-0.13%)
May 17, 2013 5.969 6.039 5.969 6.039 29,176 +0.19(+3.18%)
May 16, 2013 5.908 5.926 5.853 5.853 19,039 -0.07(-1.14%)
May 15, 2013 5.842 5.935 5.833 5.920 31,903 +0.19(+3.35%)
May 13, 2013 5.726 5.751 5.696 5.728 98,536 +0.01(+0.25%)
May 10, 2013 5.706 5.715 5.706 5.714 7,284 +0.03(+0.53%)
May 09, 2013 5.739 5.778 5.684 5.684 66,745 -0.02(-0.31%)
May 08, 2013 5.605 5.702 5.605 5.702 20,222 +0.04(+0.71%)
May 07, 2013 5.565 5.662 5.308 5.662 40,844 +0.10(+1.76%)
May 06, 2013 5.461 5.572 5.461 5.564 53,857 +0.06(+1.17%)
May 03, 2013 5.409 5.539 5.278 5.499 113,305 +0.22(+4.20%)
May 02, 2013 5.267 5.280 5.248 5.278 92,148 +0.07(+1.42%)
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.