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 (%)
Feb 29, 2008 5.279 5.279 5.099 5.128 153,212 -0.27(-4.92%)
Feb 28, 2008 5.399 5.409 5.343 5.393 26,372 -0.08(-1.51%)
Feb 27, 2008 5.149 5.558 5.149 5.476 133,433 +0.01(+0.18%)
Feb 26, 2008 5.437 5.544 5.420 5.466 100,467 +0.04(+0.75%)
Feb 25, 2008 5.271 5.425 5.265 5.425 143,165 +0.17(+3.21%)
Feb 22, 2008 5.189 5.256 5.116 5.256 53,862 +0.05(+0.89%)
Feb 21, 2008 5.392 5.429 5.210 5.210 82,885 -0.11(-2.02%)
Feb 20, 2008 5.176 5.340 5.143 5.318 145,677 +0.09(+1.80%)
Feb 19, 2008 5.376 5.376 5.224 5.224 108,002 -0.03(-0.61%)
Feb 18, 2008 5.228 5.255 5.189 5.255 0 +0.00(+0.00%)
Feb 15, 2008 5.228 5.255 5.189 5.255 144,233 -0.07(-1.24%)
Feb 14, 2008 5.456 5.456 5.313 5.322 35,163 -0.16(-2.86%)
Feb 13, 2008 5.378 5.486 5.368 5.478 218,516 +0.23(+4.36%)
Feb 12, 2008 5.267 5.342 5.216 5.249 113,653 +0.05(+0.92%)
Feb 11, 2008 5.116 5.216 5.075 5.201 82,885 +0.12(+2.30%)
Feb 08, 2008 5.076 5.120 5.021 5.084 47,721 +0.02(+0.39%)
Feb 07, 2008 5.009 5.116 5.009 5.064 89,164 -0.04(-0.75%)
Feb 06, 2008 5.221 5.271 5.101 5.103 69,071 -0.11(-2.17%)
Feb 05, 2008 5.326 5.331 5.098 5.216 167,026 -0.29(-5.26%)
Feb 04, 2008 5.656 5.656 5.494 5.505 50,233 -0.07(-1.30%)
Feb 01, 2008 5.542 5.603 5.474 5.578 60,280 +0.16(+2.98%)
Jan 31, 2008 5.102 5.490 5.102 5.416 426,985 +0.20(+3.86%)
Jan 30, 2008 5.220 5.443 5.205 5.215 321,495 -0.01(-0.17%)
Jan 29, 2008 5.269 5.375 5.168 5.224 108,002 +0.10(+2.04%)
Jan 28, 2008 4.961 5.131 4.961 5.119 43,954 +0.14(+2.81%)
Jan 25, 2008 5.105 5.154 4.974 4.979 213,492 +0.03(+0.68%)
Jan 24, 2008 4.999 5.076 4.937 4.946 263,977 +0.01(+0.21%)
Jan 23, 2008 4.519 4.997 4.481 4.935 277,540 +0.22(+4.73%)
Jan 22, 2008 4.566 6.596 4.524 4.712 182,096 -0.04(-0.94%)
Jan 21, 2008 4.849 4.889 4.697 4.757 0 +0.00(+0.00%)
Jan 18, 2008 4.849 4.889 4.697 4.757 195,911 +0.07(+1.44%)
Jan 17, 2008 5.112 5.112 4.673 4.689 244,888 -0.37(-7.27%)
Jan 16, 2008 5.138 5.176 4.982 5.057 85,397 +0.01(+0.24%)
Jan 15, 2008 5.176 5.176 5.045 5.045 38,931 -0.28(-5.26%)
Jan 14, 2008 5.290 5.326 5.290 5.326 85,397 +0.15(+2.89%)
Jan 11, 2008 5.295 5.330 5.056 5.176 85,397 -0.26(-4.85%)
Jan 10, 2008 5.211 5.457 5.211 5.439 47,721 +0.22(+4.13%)
Jan 09, 2008 5.247 5.260 5.068 5.224 69,071 -0.06(-1.06%)
Jan 08, 2008 5.556 5.556 5.279 5.279 22,605 -0.17(-3.13%)
Jan 07, 2008 5.686 5.686 5.450 5.450 74,094 -0.18(-3.20%)
Jan 04, 2008 5.773 5.773 5.626 5.630 18,837 -0.34(-5.68%)
Jan 03, 2008 5.969 5.969 5.969 5.969 1,255 +0.06(+1.05%)
Jan 02, 2008 6.117 6.123 5.907 5.907 25,116 -0.15(-2.46%)
Jan 01, 2008 6.195 6.195 5.281 6.056 94,188 +0.00(+0.00%)
Dec 31, 2007 6.195 6.195 5.281 6.056 94,188 -0.15(-2.36%)
Dec 28, 2007 6.213 6.217 6.202 6.202 10,046 -0.03(-0.50%)
Dec 27, 2007 6.334 6.334 6.233 6.233 8,790 -0.17(-2.65%)
Dec 26, 2007 6.340 6.403 6.337 6.403 15,070 +0.15(+2.43%)
Dec 24, 2007 6.251 6.251 6.251 6.251 0 +0.00(+0.00%)
Dec 21, 2007 6.229 6.251 6.229 6.251 7,535 +0.19(+3.07%)
Dec 20, 2007 6.004 6.064 5.931 6.064 151,956 -0.11(-1.74%)
Dec 19, 2007 6.304 6.304 6.172 6.172 149,444 -0.10(-1.60%)
Dec 18, 2007 6.287 6.287 6.131 6.272 242,377 +0.06(+0.94%)
Dec 17, 2007 6.329 6.361 6.214 6.214 52,745 -0.25(-3.89%)
Dec 14, 2007 6.569 6.569 6.466 6.466 16,639 -0.11(-1.60%)
Dec 13, 2007 6.533 6.571 6.500 6.571 13,814 -0.00(-0.07%)
Dec 12, 2007 6.772 6.772 6.452 6.576 468,428 +0.08(+1.16%)
Dec 11, 2007 6.896 6.896 6.496 6.500 642,990 -0.35(-5.14%)
Dec 10, 2007 6.804 6.893 6.782 6.852 89,164 +0.08(+1.12%)
Dec 07, 2007 6.784 6.791 6.749 6.776 146,933 +0.03(+0.47%)
Dec 06, 2007 6.529 6.744 6.529 6.744 90,420 +0.25(+3.93%)
Dec 05, 2007 6.451 6.531 6.451 6.490 40,764 +0.12(+1.84%)
Dec 04, 2007 6.373 6.373 6.373 6.373 2,511 -0.04(-0.63%)
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.