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: 4:10 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 (%)
Dec 31, 2009 2.533 2.479 2.479 2.479 813,784 -0.07(-2.63%)
Dec 30, 2009 2.531 2.550 2.531 2.546 160,810 -0.01(-0.50%)
Dec 29, 2009 2.556 2.567 2.554 2.558 452,931 +0.01(+0.28%)
Dec 28, 2009 2.572 2.588 2.535 2.551 317,715 -0.00(-0.19%)
Dec 24, 2009 2.540 2.561 2.540 2.556 108,441 +0.02(+0.75%)
Dec 23, 2009 2.529 2.541 2.508 2.537 478,223 +0.01(+0.49%)
Dec 22, 2009 2.505 2.543 2.502 2.525 255,299 +0.02(+0.75%)
Dec 21, 2009 2.470 2.521 2.470 2.506 333,953 +0.04(+1.68%)
Dec 18, 2009 2.487 2.498 2.438 2.464 565,504 -0.00(-0.13%)
Dec 17, 2009 2.491 2.491 2.457 2.468 241,925 -0.05(-2.02%)
Dec 16, 2009 2.547 2.548 2.506 2.519 214,472 -0.01(-0.22%)
Dec 15, 2009 2.519 2.542 2.503 2.524 430,778 -0.01(-0.35%)
Dec 14, 2009 2.520 2.535 2.508 2.533 481,677 +0.06(+2.28%)
Dec 11, 2009 2.460 2.488 2.449 2.476 496,019 +0.04(+1.63%)
Dec 10, 2009 2.462 2.478 2.430 2.437 217,574 +0.01(+0.49%)
Dec 09, 2009 2.423 2.427 2.377 2.425 288,165 +0.00(+0.10%)
Dec 08, 2009 2.431 2.457 2.395 2.422 553,536 -0.07(-2.65%)
Dec 07, 2009 2.508 2.510 2.478 2.488 377,266 -0.00(-0.07%)
Dec 04, 2009 2.476 2.535 2.429 2.490 731,125 +0.07(+3.00%)
Dec 03, 2009 2.473 2.496 2.402 2.418 516,577 -0.03(-1.37%)
Dec 02, 2009 2.440 2.484 2.429 2.451 454,626 +0.01(+0.30%)
Dec 01, 2009 2.367 2.461 2.367 2.444 705,191 +0.07(+2.75%)
Nov 30, 2009 2.394 2.394 2.327 2.378 567,576 +0.00(+0.20%)
Nov 27, 2009 2.359 2.403 2.272 2.374 540,463 -0.08(-3.12%)
Nov 25, 2009 2.415 2.457 2.415 2.450 1,002,097 +0.03(+1.22%)
Nov 24, 2009 2.433 2.437 2.388 2.421 542,912 -0.02(-0.72%)
Nov 23, 2009 2.429 2.482 2.424 2.438 649,369 +0.07(+2.96%)
Nov 20, 2009 2.355 2.376 2.336 2.368 543,841 -0.02(-0.87%)
Nov 19, 2009 2.419 2.430 2.347 2.389 933,051 -0.07(-3.04%)
Nov 18, 2009 2.492 2.493 2.446 2.464 373,587 -0.02(-0.96%)
Nov 17, 2009 2.480 2.488 2.446 2.488 531,647 +0.00(+0.03%)
Nov 16, 2009 2.427 2.507 2.422 2.487 1,424,863 +0.10(+4.07%)
Nov 13, 2009 2.369 2.406 2.336 2.390 870,975 +0.03(+1.46%)
Nov 12, 2009 2.392 2.429 2.342 2.355 673,871 -0.05(-1.90%)
Nov 11, 2009 2.418 2.439 2.381 2.401 860,966 +0.02(+1.01%)
Nov 10, 2009 2.386 2.411 2.349 2.377 859,547 -0.01(-0.57%)
Nov 09, 2009 2.347 2.393 2.325 2.390 1,277,955 +0.11(+4.85%)
Nov 06, 2009 2.229 2.292 2.229 2.280 759,042 +0.04(+1.60%)
Nov 05, 2009 2.163 2.246 2.163 2.244 637,489 +0.12(+5.58%)
Nov 04, 2009 2.180 2.200 2.125 2.125 903,200 -0.00(-0.15%)
Nov 03, 2009 2.060 2.133 2.060 2.128 747,312 +0.06(+2.69%)
Nov 02, 2009 2.058 2.114 2.009 2.073 1,472,535 +0.03(+1.56%)
Oct 30, 2009 2.169 2.169 2.031 2.041 1,367,308 -0.12(-5.74%)
Oct 29, 2009 2.111 2.173 2.097 2.165 834,417 +0.09(+4.30%)
Oct 28, 2009 2.175 2.184 2.070 2.076 1,020,972 -0.11(-4.96%)
Oct 27, 2009 2.226 2.253 2.175 2.184 877,606 -0.05(-2.04%)
Oct 26, 2009 2.291 2.344 2.213 2.230 1,177,337 -0.05(-2.20%)
Oct 23, 2009 2.270 2.289 2.261 2.280 529,123 -0.07(-2.92%)
Oct 22, 2009 2.316 2.363 2.268 2.348 618,388 +0.03(+1.27%)
Oct 21, 2009 2.356 2.413 2.315 2.319 759,557 -0.04(-1.79%)
Oct 20, 2009 2.329 2.364 2.329 2.361 572,236 -0.03(-1.40%)
Oct 19, 2009 2.363 2.408 2.345 2.394 1,191,804 +0.05(+2.10%)
Oct 16, 2009 2.343 2.361 2.300 2.345 546,591 -0.04(-1.83%)
Oct 15, 2009 2.364 2.389 2.345 2.389 511,779 +0.02(+0.64%)
Oct 14, 2009 2.332 2.378 2.309 2.374 690,749 +0.11(+4.82%)
Oct 13, 2009 2.253 2.273 2.230 2.265 430,702 -0.01(-0.39%)
Oct 12, 2009 2.301 2.313 2.257 2.273 480,697 +0.01(+0.28%)
Oct 09, 2009 2.250 2.267 2.230 2.267 254,558 +0.03(+1.14%)
Oct 08, 2009 2.227 2.264 2.212 2.242 647,059 +0.06(+2.74%)
Oct 07, 2009 2.183 2.197 2.160 2.182 508,527 -0.00(-0.15%)
Oct 06, 2009 2.167 2.230 2.165 2.185 1,180,728 +0.05(+2.50%)
Oct 05, 2009 2.070 2.145 2.070 2.132 649,143 +0.08(+3.68%)
Oct 02, 2009 2.063 2.093 2.048 2.056 887,150 -0.06(-2.93%)
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.