Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.19 17.19 16.99 16.99 3,427 +0.14(+0.82%)
Nov 29, 2017 16.82 16.96 16.77 16.86 11,654 +0.08(+0.50%)
Nov 28, 2017 16.53 16.77 16.53 16.77 11,879 +0.38(+2.29%)
Nov 27, 2017 16.39 16.40 16.39 16.40 2,090 +0.05(+0.33%)
Nov 24, 2017 16.43 16.53 16.34 16.34 3,104 +0.03(+0.17%)
Nov 22, 2017 16.49 16.49 16.28 16.32 16,104 +0.04(+0.27%)
Nov 21, 2017 16.24 16.31 16.24 16.27 4,487 +0.21(+1.31%)
Nov 20, 2017 16.06 16.06 16.06 16.06 4,131 +0.11(+0.67%)
Nov 17, 2017 16.00 16.00 15.95 15.95 4,082 -0.11(-0.72%)
Nov 16, 2017 15.96 16.13 15.96 16.07 3,100 +0.29(+1.83%)
Nov 15, 2017 15.77 15.83 15.77 15.78 3,894 -0.21(-1.31%)
Nov 14, 2017 15.88 15.99 15.84 15.99 12,153 -0.05(-0.29%)
Nov 13, 2017 16.00 16.06 16.00 16.04 3,918 -0.09(-0.53%)
Nov 10, 2017 16.06 16.12 16.06 16.12 3,665 +0.06(+0.38%)
Nov 09, 2017 16.23 16.23 16.06 16.06 22,355 -0.35(-2.16%)
Nov 08, 2017 16.41 16.42 16.41 16.42 3,722 -0.01(-0.05%)
Nov 07, 2017 16.52 16.52 16.42 16.42 9,367 -0.02(-0.10%)
Nov 06, 2017 16.47 16.47 16.35 16.44 11,486 -0.01(-0.05%)
Nov 03, 2017 16.44 16.45 16.44 16.45 5,837 +0.07(+0.43%)
Nov 02, 2017 16.30 16.38 16.28 16.38 8,901 +0.03(+0.16%)
Nov 01, 2017 16.35 16.51 16.35 16.35 33,829 -0.07(-0.45%)
Oct 31, 2017 16.44 16.44 16.43 16.43 1,853 -0.00(-0.02%)
Oct 30, 2017 16.47 16.47 16.35 16.43 19,766 -0.17(-1.03%)
Oct 27, 2017 16.58 16.60 16.58 16.60 7,297 +0.08(+0.49%)
Oct 26, 2017 16.33 16.60 16.33 16.52 9,617 +0.25(+1.55%)
Oct 25, 2017 16.54 16.54 16.25 16.27 4,045 -0.38(-2.31%)
Oct 24, 2017 16.70 16.70 16.65 16.65 3,395 +0.13(+0.80%)
Oct 23, 2017 16.74 16.74 16.52 16.52 4,933 -0.15(-0.92%)
Oct 20, 2017 16.38 16.67 16.38 16.67 8,316 +0.44(+2.72%)
Oct 19, 2017 16.02 16.23 16.01 16.23 11,367 -0.02(-0.12%)
Oct 18, 2017 16.29 16.29 16.23 16.25 6,332 +0.06(+0.34%)
Oct 17, 2017 16.24 16.24 16.17 16.20 6,189 -0.09(-0.58%)
Oct 16, 2017 16.25 16.29 16.24 16.29 24,425 -0.00(-0.02%)
Oct 13, 2017 16.34 16.34 16.28 16.29 10,324 -0.06(-0.34%)
Oct 12, 2017 16.04 16.37 16.04 16.35 22,662 +0.24(+1.52%)
Oct 11, 2017 16.26 16.26 16.09 16.11 23,643 -0.08(-0.50%)
Oct 10, 2017 16.35 16.35 16.13 16.19 8,876 +0.04(+0.27%)
Oct 09, 2017 16.16 16.19 16.13 16.14 5,780 -0.02(-0.11%)
Oct 06, 2017 16.26 16.26 16.11 16.16 5,894 -0.07(-0.45%)
Oct 05, 2017 16.02 16.26 16.02 16.23 7,080 +0.09(+0.53%)
Oct 04, 2017 16.11 16.16 16.11 16.15 5,898 +0.09(+0.56%)
Oct 03, 2017 16.18 16.18 15.93 16.06 45,504 +0.16(+1.00%)
Oct 02, 2017 15.72 15.90 15.72 15.90 43,786 +0.20(+1.28%)
Sep 29, 2017 15.71 15.75 15.70 15.70 129,685 +0.05(+0.29%)
Sep 28, 2017 15.65 15.75 15.58 15.65 15,135 -0.00(-0.03%)
Sep 27, 2017 15.59 15.66 15.59 15.66 7,620 +0.07(+0.43%)
Sep 26, 2017 15.59 15.59 15.59 15.59 535 +0.08(+0.49%)
Sep 22, 2017 15.51 679 +0.00(+0.02%)
Sep 21, 2017 15.44 15.54 15.44 15.51 6,725 +0.08(+0.54%)
Sep 20, 2017 15.41 15.44 15.34 15.43 16,282 +0.14(+0.93%)
Sep 19, 2017 15.28 15.29 15.28 15.29 1,010 +0.13(+0.84%)
Sep 18, 2017 15.12 15.16 15.12 15.16 2,184 +0.18(+1.23%)
Sep 15, 2017 14.97 14.97 14.97 14.97 1,513 +0.09(+0.59%)
Sep 14, 2017 14.82 14.89 14.79 14.89 11,197 +0.06(+0.39%)
Sep 12, 2017 14.83 331 +0.12(+0.81%)
Sep 11, 2017 14.61 14.71 14.61 14.71 5,158 +0.20(+1.36%)
Sep 08, 2017 14.37 14.51 14.37 14.51 3,170 +0.13(+0.88%)
Sep 07, 2017 14.37 14.39 14.25 14.39 12,358 +0.03(+0.22%)
Sep 06, 2017 14.36 14.36 14.35 14.35 1,783 +0.04(+0.29%)
Sep 05, 2017 14.58 14.58 14.22 14.31 17,648 -0.33(-2.25%)
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.