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 (%)
Jun 30, 2015 9.389 9.389 9.070 9.215 60,851 -0.01(-0.13%)
Jun 29, 2015 9.301 9.301 9.137 9.227 18,705 -0.26(-2.70%)
Jun 26, 2015 9.474 9.484 9.474 9.484 6,836 +0.04(+0.39%)
Jun 25, 2015 9.510 9.510 9.447 9.447 17,642 -0.20(-2.10%)
Jun 24, 2015 9.743 9.743 9.650 9.650 4,834 -0.06(-0.64%)
Jun 23, 2015 9.712 9.712 9.712 9.712 3,563 -0.03(-0.32%)
Jun 22, 2015 9.742 9.754 9.716 9.743 94,689 -0.00(-0.02%)
Jun 18, 2015 9.654 9.780 9.654 9.745 940 +0.24(+2.55%)
Jun 17, 2015 9.473 9.502 9.473 9.502 7,238 -0.05(-0.55%)
Jun 15, 2015 9.469 9.555 9.447 9.555 853 -0.07(-0.76%)
Jun 12, 2015 9.628 9.628 9.628 9.628 1,868 -0.03(-0.27%)
Jun 10, 2015 9.653 9.653 9.653 9.653 989 +0.14(+1.43%)
Jun 09, 2015 9.521 9.535 9.518 9.518 9,700 +0.02(+0.22%)
Jun 08, 2015 9.485 9.523 9.485 9.497 12,558 -0.05(-0.52%)
Jun 05, 2015 9.524 9.581 9.524 9.547 399,295 +0.02(+0.24%)
Jun 04, 2015 9.636 9.640 9.524 9.524 16,455 -0.22(-2.30%)
Jun 03, 2015 9.849 9.849 9.749 9.749 20,650 +0.06(+0.57%)
Jun 02, 2015 9.662 9.693 9.662 9.693 5,283 +0.09(+0.89%)
Jun 01, 2015 9.622 9.641 9.608 9.608 11,655 +0.05(+0.55%)
May 29, 2015 9.556 9.556 9.556 9.556 5,938 -0.21(-2.13%)
May 28, 2015 9.707 9.763 9.707 9.763 10,145 -0.05(-0.54%)
May 27, 2015 9.829 9.831 9.801 9.816 153,521 +0.03(+0.28%)
May 26, 2015 9.730 9.788 9.691 9.788 52,770 -0.20(-1.98%)
May 21, 2015 10.02 9.987 9.987 9.987 29,694 -0.03(-0.27%)
May 20, 2015 9.765 10.01 9.765 10.01 13,276 +0.10(+0.98%)
May 19, 2015 9.901 9.917 9.901 9.917 27,108 -0.05(-0.49%)
May 18, 2015 9.860 9.970 9.860 9.965 33,023 +0.10(+0.97%)
May 15, 2015 9.834 9.875 9.834 9.870 9,910 -0.01(-0.11%)
May 14, 2015 9.767 9.917 9.767 9.881 31,327 +0.25(+2.63%)
May 12, 2015 9.628 9.628 9.628 9.628 1,695 -0.07(-0.72%)
May 11, 2015 9.693 9.697 9.693 9.697 10,034 -0.01(-0.09%)
May 08, 2015 9.699 9.706 9.699 9.706 12,038 +0.25(+2.60%)
May 07, 2015 9.474 9.474 9.460 9.460 10,541 +0.10(+1.08%)
May 06, 2015 9.414 9.426 9.282 9.359 24,188 -0.02(-0.22%)
May 05, 2015 9.522 9.522 9.380 9.380 11,803 -0.30(-3.07%)
May 04, 2015 9.472 9.678 9.472 9.678 7,893 +0.10(+1.01%)
May 01, 2015 9.596 9.596 9.459 9.581 51,050 -0.01(-0.08%)
Apr 29, 2015 9.542 9.594 9.541 9.590 4,763 -0.01(-0.12%)
Apr 28, 2015 9.601 9.601 9.601 9.601 1,138 +0.00(+0.00%)
Apr 27, 2015 9.699 9.730 9.601 9.601 20,798 -0.01(-0.13%)
Apr 24, 2015 9.675 9.675 9.613 9.614 36,202 -0.14(-1.45%)
Apr 23, 2015 9.750 9.780 9.716 9.755 33,035 +0.01(+0.08%)
Apr 22, 2015 9.599 9.789 9.562 9.747 27,900 +0.02(+0.22%)
Apr 21, 2015 9.725 9.725 9.725 9.725 2,598 -0.07(-0.68%)
Apr 20, 2015 9.746 9.792 9.733 9.792 28,407 +0.30(+3.15%)
Apr 17, 2015 9.514 9.514 9.493 9.493 15,577 -0.27(-2.75%)
Apr 16, 2015 9.692 9.822 9.692 9.761 29,608 -0.01(-0.06%)
Apr 14, 2015 9.771 9.771 9.767 9.767 6,334 -0.06(-0.57%)
Apr 13, 2015 9.901 9.901 9.811 9.823 111,293 -0.17(-1.75%)
Apr 10, 2015 9.961 9.998 9.938 9.998 25,970 +0.38(+3.99%)
Apr 09, 2015 9.583 9.615 9.526 9.614 23,260 +0.05(+0.55%)
Apr 08, 2015 9.537 9.562 9.537 9.562 5,802 +0.01(+0.09%)
Apr 07, 2015 9.510 9.647 9.510 9.553 13,053 -0.03(-0.33%)
Apr 06, 2015 9.254 9.585 9.254 9.585 24,856 +0.17(+1.76%)
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.