Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Industrials 2X ETF (NY: UXI )

33.78 -0.23 (-0.67%)
Streaming Delayed Price Updated: 3:18 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, 2015 9.568 9.568 9.568 9.568 3,897 -0.10(-1.00%)
Mar 30, 2015 9.552 9.665 9.552 9.664 28,964 +0.29(+3.10%)
Mar 27, 2015 9.397 9.426 9.357 9.373 108,014 +0.04(+0.41%)
Mar 26, 2015 9.335 9.335 9.335 9.335 2,598 -0.04(-0.43%)
Mar 25, 2015 9.586 9.697 9.375 9.375 40,335 -0.34(-3.50%)
Mar 24, 2015 9.814 9.814 9.716 9.716 12,266 -0.02(-0.22%)
Mar 23, 2015 9.860 9.860 9.737 9.737 75,370 -0.18(-1.84%)
Mar 20, 2015 9.718 9.923 9.718 9.919 48,025 +0.05(+0.53%)
Mar 18, 2015 9.766 9.867 9.766 9.867 1,573 +0.19(+1.97%)
Mar 17, 2015 9.587 9.676 9.587 9.676 5,625 +0.05(+0.47%)
Mar 16, 2015 9.620 9.631 9.620 9.631 11,708 +0.10(+1.08%)
Mar 12, 2015 9.522 9.528 9.492 9.528 1,610 +0.19(+2.04%)
Mar 10, 2015 9.405 9.534 9.337 9.337 2,515 -0.36(-3.69%)
Mar 09, 2015 9.556 9.739 9.556 9.695 188,582 +0.14(+1.44%)
Mar 06, 2015 9.557 9.558 9.557 9.557 14,397 -0.25(-2.54%)
Mar 05, 2015 9.806 9.806 9.806 9.806 3,717 +0.05(+0.56%)
Mar 04, 2015 9.800 9.824 9.689 9.751 28,436 -0.14(-1.38%)
Mar 03, 2015 10.05 10.10 9.887 9.887 26,342 -0.21(-2.09%)
Mar 02, 2015 10.05 10.10 10.05 10.10 10,432 +0.17(+1.73%)
Feb 27, 2015 9.924 9.927 9.924 9.927 8,400 -0.03(-0.32%)
Feb 26, 2015 9.971 9.994 9.952 9.959 97,438 -0.14(-1.34%)
Feb 25, 2015 10.05 10.09 9.966 10.09 91,490 +0.11(+1.12%)
Feb 24, 2015 9.927 9.996 9.927 9.984 26,453 +0.05(+0.52%)
Feb 23, 2015 9.932 9.932 9.932 9.932 7,037 -0.06(-0.64%)
Feb 20, 2015 9.864 10.00 9.787 9.996 16,219 +0.12(+1.24%)
Feb 19, 2015 9.849 9.873 9.846 9.873 8,090 +0.01(+0.10%)
Feb 18, 2015 9.761 9.870 9.761 9.863 57,033 +0.18(+1.84%)
Feb 13, 2015 9.685 9.755 9.671 9.685 4,398 +0.13(+1.36%)
Feb 12, 2015 9.511 9.609 9.511 9.555 9,776 +0.20(+2.18%)
Feb 10, 2015 9.294 9.351 9.294 9.351 3,865 +0.08(+0.90%)
Feb 09, 2015 9.268 9.268 9.268 9.268 4,237 -0.02(-0.23%)
Feb 06, 2015 9.303 9.464 9.287 9.289 46,587 +0.22(+2.40%)
Feb 04, 2015 9.221 9.221 9.071 9.071 3,134 -0.18(-1.91%)
Feb 03, 2015 9.201 9.248 9.091 9.248 17,966 +0.35(+3.91%)
Feb 02, 2015 8.584 8.900 8.577 8.900 27,965 +0.07(+0.82%)
Jan 30, 2015 8.723 8.829 8.723 8.828 17,222 -0.12(-1.34%)
Jan 29, 2015 8.958 8.958 8.691 8.947 23,616 +0.05(+0.56%)
Jan 28, 2015 8.999 8.999 8.883 8.897 68,184 +0.02(+0.21%)
Jan 27, 2015 8.926 8.997 8.879 8.879 17,334 -0.18(-2.03%)
Jan 26, 2015 9.040 9.063 9.023 9.063 14,298 +0.02(+0.18%)
Jan 23, 2015 9.047 9.216 9.047 9.047 79,174 -0.13(-1.47%)
Jan 22, 2015 9.133 9.185 9.040 9.181 28,163 +0.30(+3.40%)
Jan 21, 2015 8.935 8.947 8.860 8.879 49,400 +0.04(+0.41%)
Jan 20, 2015 8.700 8.883 8.673 8.843 108,329 +0.30(+3.56%)
Jan 16, 2015 8.539 8.539 8.539 8.539 8,623 -0.06(-0.71%)
Jan 15, 2015 8.704 8.754 8.600 8.600 47,975 -0.16(-1.85%)
Jan 14, 2015 8.740 8.762 8.587 8.762 91,379 +0.03(+0.40%)
Jan 13, 2015 8.960 8.960 8.728 8.728 28,324 -0.12(-1.37%)
Jan 12, 2015 8.980 8.980 8.812 8.849 46,662 -0.22(-2.43%)
Jan 09, 2015 9.192 9.208 9.001 9.069 35,548 -0.15(-1.67%)
Jan 08, 2015 9.062 9.223 9.062 9.223 17,606 +0.43(+4.92%)
Jan 07, 2015 8.859 8.872 8.750 8.791 71,269 +0.07(+0.84%)
Jan 06, 2015 8.837 8.878 8.575 8.717 555,846 -0.14(-1.63%)
Jan 05, 2015 9.071 9.178 8.862 8.862 22,525 -0.42(-4.50%)
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.