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

Ultra Industrials 2X ETF (NY: UXI )

33.85 -0.16 (-0.48%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Dec 30, 2011 3.329 3.345 3.311 3.313 52,115 -0.02(-0.48%)
Dec 29, 2011 3.269 3.341 3.269 3.329 48,940 +0.08(+2.49%)
Dec 28, 2011 3.328 3.328 3.245 3.249 64,491 -0.11(-3.24%)
Dec 27, 2011 3.356 3.376 3.335 3.357 109,007 -0.01(-0.24%)
Dec 23, 2011 3.330 3.365 3.309 3.365 107,619 +0.12(+3.60%)
Dec 21, 2011 3.229 3.249 3.160 3.249 144,897 +0.01(+0.37%)
Dec 20, 2011 3.184 3.243 3.184 3.237 178,761 +0.22(+7.20%)
Dec 19, 2011 3.135 3.156 3.011 3.019 324,708 -0.08(-2.45%)
Dec 16, 2011 3.131 3.171 3.076 3.095 101,144 +0.03(+1.12%)
Dec 15, 2011 3.097 3.118 3.041 3.061 118,157 +0.03(+0.98%)
Dec 14, 2011 3.064 3.085 3.006 3.031 247,028 -0.07(-2.12%)
Dec 13, 2011 3.237 3.270 3.077 3.097 172,123 -0.10(-3.10%)
Dec 12, 2011 3.220 3.229 3.139 3.196 158,510 -0.12(-3.50%)
Dec 09, 2011 3.211 3.325 3.211 3.312 201,450 +0.16(+5.10%)
Dec 08, 2011 3.273 3.289 3.151 3.151 79,292 -0.19(-5.79%)
Dec 07, 2011 3.256 3.345 3.242 3.345 591,113 +0.00(+0.05%)
Dec 06, 2011 3.350 3.381 3.307 3.343 200,225 +0.01(+0.41%)
Dec 05, 2011 3.351 3.396 3.301 3.329 321,271 +0.06(+1.94%)
Dec 02, 2011 3.342 3.367 3.259 3.266 533,085 +0.01(+0.19%)
Dec 01, 2011 3.256 3.304 3.251 3.260 123,345 -0.03(-0.78%)
Nov 30, 2011 3.169 3.285 3.169 3.285 260,467 +0.29(+9.84%)
Nov 29, 2011 2.993 3.037 2.961 2.991 124,445 +0.02(+0.75%)
Nov 28, 2011 2.969 2.996 2.943 2.969 148,347 +0.18(+6.64%)
Nov 25, 2011 2.764 2.863 2.763 2.784 165,485 -0.02(-0.80%)
Nov 23, 2011 2.897 2.897 2.787 2.806 289,481 -0.14(-4.83%)
Nov 22, 2011 2.965 2.992 2.909 2.949 302,669 -0.04(-1.34%)
Nov 21, 2011 3.008 3.026 2.923 2.989 393,838 -0.13(-4.23%)
Nov 18, 2011 3.125 3.161 3.095 3.121 228,052 +0.01(+0.36%)
Nov 17, 2011 3.202 3.211 3.080 3.109 147,934 -0.13(-3.91%)
Nov 16, 2011 3.257 3.340 3.235 3.236 101,731 -0.09(-2.67%)
Nov 15, 2011 3.259 3.351 3.254 3.325 114,695 +0.04(+1.37%)
Nov 14, 2011 3.333 3.342 3.252 3.280 153,935 -0.06(-1.66%)
Nov 11, 2011 3.283 3.361 3.277 3.335 167,773 +0.16(+4.95%)
Nov 10, 2011 3.233 3.233 3.156 3.178 142,896 +0.06(+2.03%)
Nov 09, 2011 3.201 3.235 3.096 3.114 269,292 -0.27(-8.04%)
Nov 08, 2011 3.336 3.396 3.257 3.387 100,594 +0.08(+2.50%)
Nov 07, 2011 3.297 3.321 3.192 3.304 106,757 +0.00(+0.11%)
Nov 04, 2011 3.260 3.308 3.190 3.300 104,131 -0.04(-1.16%)
Nov 03, 2011 3.245 3.353 3.203 3.339 305,645 +0.17(+5.51%)
Nov 02, 2011 3.157 3.209 3.119 3.165 159,898 +0.11(+3.71%)
Nov 01, 2011 3.083 3.147 2.985 3.051 488,269 -0.21(-6.40%)
Oct 31, 2011 3.356 3.378 3.260 3.260 187,637 -0.19(-5.43%)
Oct 28, 2011 3.411 3.468 3.411 3.447 130,871 -0.00(-0.02%)
Oct 27, 2011 3.389 3.504 3.320 3.448 467,080 +0.28(+8.87%)
Oct 26, 2011 3.205 3.215 3.073 3.167 271,367 +0.07(+2.22%)
Oct 25, 2011 3.209 3.209 3.070 3.098 221,202 -0.14(-4.35%)
Oct 24, 2011 3.128 3.245 3.128 3.239 260,404 +0.12(+3.71%)
Oct 21, 2011 3.066 3.123 3.047 3.123 204,063 +0.14(+4.58%)
Oct 20, 2011 2.973 3.006 2.890 2.986 43,002 +0.04(+1.25%)
Oct 19, 2011 3.031 3.046 2.949 2.949 85,255 -0.08(-2.56%)
Oct 18, 2011 2.909 3.073 2.900 3.027 403,276 +0.16(+5.46%)
Oct 17, 2011 3.020 3.020 2.870 2.870 136,346 -0.16(-5.38%)
Oct 14, 2011 3.033 3.048 2.991 3.033 160,423 +0.09(+3.09%)
Oct 13, 2011 2.935 2.955 2.865 2.943 179,886 -0.04(-1.49%)
Oct 12, 2011 2.968 3.040 2.938 2.987 445,091 +0.09(+3.01%)
Oct 11, 2011 2.851 2.912 2.833 2.900 155,047 +0.03(+1.17%)
Oct 10, 2011 2.800 2.873 2.796 2.866 167,761 +0.18(+6.89%)
Oct 07, 2011 2.767 2.767 2.640 2.681 375,599 -0.04(-1.38%)
Oct 06, 2011 2.609 2.725 2.568 2.719 184,274 +0.12(+4.46%)
Oct 05, 2011 2.491 2.608 2.473 2.603 198,438 +0.12(+4.85%)
Oct 04, 2011 2.277 2.493 2.230 2.483 359,761 +0.13(+5.66%)
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.