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, 2011 4.134 4.247 4.126 4.235 366,299 +0.13(+3.21%)
Jun 29, 2011 4.105 4.125 4.055 4.104 486,801 +0.04(+1.10%)
Jun 28, 2011 3.981 4.059 3.961 4.059 182,042 +0.12(+3.06%)
Jun 27, 2011 3.882 3.965 3.867 3.938 334,371 +0.05(+1.36%)
Jun 24, 2011 3.977 3.977 3.878 3.885 157,423 -0.08(-1.96%)
Jun 23, 2011 3.870 3.969 3.811 3.963 264,283 -0.02(-0.48%)
Jun 22, 2011 4.021 4.059 3.981 3.982 293,632 -0.04(-1.05%)
Jun 21, 2011 3.937 4.041 3.937 4.024 256,122 +0.13(+3.32%)
Jun 20, 2011 3.888 3.906 3.884 3.895 169,250 +0.06(+1.46%)
Jun 17, 2011 3.874 3.905 3.817 3.839 2,893,435 +0.02(+0.54%)
Jun 16, 2011 3.798 3.857 3.749 3.818 141,065 +0.01(+0.38%)
Jun 15, 2011 3.872 3.898 3.796 3.804 168,862 -0.12(-3.17%)
Jun 14, 2011 3.869 3.958 3.869 3.929 498,841 +0.13(+3.54%)
Jun 13, 2011 3.824 3.840 3.770 3.794 142,830 -0.00(-0.08%)
Jun 10, 2011 3.893 3.898 3.783 3.798 474,523 -0.12(-3.10%)
Jun 09, 2011 3.869 3.949 3.868 3.919 175,546 +0.06(+1.53%)
Jun 08, 2011 3.908 3.914 3.852 3.860 263,281 -0.06(-1.61%)
Jun 07, 2011 3.945 3.981 3.923 3.923 197,761 +0.01(+0.14%)
Jun 06, 2011 3.949 3.979 3.902 3.917 645,689 -0.06(-1.59%)
Jun 03, 2011 3.995 4.033 3.952 3.981 615,651 -0.11(-2.73%)
May 24, 2011 4.171 4.171 4.073 4.092 296,724 -0.05(-1.22%)
May 23, 2011 4.157 4.171 4.103 4.143 261,479 -0.14(-3.16%)
May 20, 2011 4.327 4.329 4.246 4.278 127,235 -0.08(-1.82%)
May 19, 2011 4.351 4.406 4.311 4.357 158,650 +0.05(+1.13%)
May 18, 2011 4.203 4.313 4.185 4.308 162,442 +0.11(+2.58%)
May 17, 2011 4.259 4.260 4.154 4.200 510,881 -0.10(-2.37%)
May 16, 2011 4.301 4.382 4.298 4.302 250,528 -0.05(-1.14%)
May 13, 2011 4.474 4.477 4.336 4.351 314,371 -0.10(-2.21%)
May 12, 2011 4.399 4.474 4.353 4.450 318,363 +0.02(+0.40%)
May 11, 2011 4.537 4.537 4.396 4.432 352,356 -0.10(-2.20%)
May 10, 2011 4.494 4.549 4.488 4.532 400,304 +0.08(+1.85%)
May 09, 2011 4.409 4.477 4.389 4.450 227,386 +0.04(+0.93%)
May 06, 2011 4.422 4.503 4.380 4.409 565,500 +0.07(+1.54%)
May 05, 2011 4.351 4.434 4.307 4.342 486,062 -0.05(-1.15%)
May 04, 2011 4.493 4.494 4.357 4.392 403,258 -0.12(-2.73%)
May 03, 2011 4.515 4.568 4.465 4.515 389,716 -0.05(-1.09%)
May 02, 2011 4.562 4.565 4.556 4.565 447,063 -0.00(-0.10%)
Apr 29, 2011 4.568 4.601 4.565 4.569 298,839 +0.02(+0.51%)
Apr 28, 2011 4.517 4.566 4.517 4.546 510,819 +0.02(+0.42%)
Apr 27, 2011 4.506 4.542 4.433 4.527 636,527 +0.05(+1.09%)
Apr 26, 2011 4.374 4.509 4.374 4.478 690,432 +0.14(+3.22%)
Apr 25, 2011 4.357 4.366 4.317 4.339 572,659 -0.03(-0.73%)
Apr 21, 2011 4.394 4.394 4.332 4.370 165,946 +0.04(+0.89%)
Apr 20, 2011 4.341 4.366 4.307 4.332 652,259 +0.13(+3.14%)
Apr 19, 2011 4.167 4.205 4.164 4.200 343,282 +0.06(+1.55%)
Apr 18, 2011 4.118 4.146 4.058 4.136 384,096 -0.12(-2.74%)
Apr 15, 2011 4.213 4.282 4.213 4.253 379,741 +0.03(+0.80%)
Apr 14, 2011 4.156 4.224 4.104 4.219 220,190 +0.01(+0.25%)
Apr 13, 2011 4.264 4.265 4.174 4.209 204,357 -0.00(-0.08%)
Apr 12, 2011 4.232 4.263 4.181 4.212 410,505 -0.08(-1.77%)
Apr 11, 2011 4.331 4.347 4.259 4.288 217,599 -0.02(-0.43%)
Apr 08, 2011 4.417 4.430 4.263 4.307 260,766 -0.08(-1.80%)
Apr 07, 2011 4.410 4.448 4.347 4.386 302,343 -0.04(-0.90%)
Apr 06, 2011 4.470 4.470 4.382 4.426 169,288 +0.01(+0.24%)
Apr 05, 2011 4.422 4.467 4.394 4.415 143,168 -0.02(-0.45%)
Apr 04, 2011 4.446 4.453 4.406 4.435 170,652 +0.02(+0.38%)
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.