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

Ultra Industrials 2X ETF (NY: UXI )

33.78 -0.23 (-0.67%)
Streaming Delayed Price Updated: 3:18 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 (%)
May 30, 2008 5.843 5.896 5.837 5.896 8,790 +0.09(+1.61%)
May 29, 2008 5.716 5.836 5.716 5.803 42,233 +0.07(+1.25%)
May 28, 2008 5.690 5.732 5.646 5.732 160,257 +0.11(+1.92%)
May 27, 2008 5.566 5.627 5.566 5.624 35,414 +0.10(+1.90%)
May 26, 2008 5.574 5.574 5.489 5.519 0 +0.00(+0.00%)
May 23, 2008 5.574 5.574 5.489 5.519 278,997 -0.14(-2.56%)
May 22, 2008 5.679 5.698 5.658 5.664 146,933 -0.01(-0.11%)
May 21, 2008 5.867 5.904 5.669 5.670 263,098 -0.20(-3.46%)
May 20, 2008 5.893 5.900 5.844 5.873 170,618 -0.12(-1.94%)
May 19, 2008 5.955 6.131 5.955 5.990 258,225 +0.04(+0.64%)
May 16, 2008 5.969 5.969 5.919 5.951 10,046 +0.04(+0.61%)
May 15, 2008 5.883 5.946 5.877 5.916 225,109 +0.03(+0.56%)
May 14, 2008 5.978 5.978 5.877 5.883 267,933 +0.02(+0.40%)
May 13, 2008 5.821 5.859 5.807 5.859 41,693 +0.16(+2.90%)
May 12, 2008 5.652 5.694 5.652 5.694 7,409 +0.06(+1.15%)
May 09, 2008 5.529 5.630 5.494 5.630 42,912 -0.03(-0.55%)
May 08, 2008 5.634 5.722 5.610 5.661 67,237 +0.06(+1.08%)
May 07, 2008 5.813 5.813 5.600 5.600 106,872 -0.20(-3.46%)
May 06, 2008 5.622 5.812 5.585 5.801 79,406 +0.05(+0.96%)
May 05, 2008 5.716 5.767 5.701 5.746 187,409 -0.03(-0.54%)
May 02, 2008 5.861 5.861 5.713 5.777 83,563 +0.01(+0.12%)
May 01, 2008 5.618 5.787 5.602 5.770 193,185 +0.19(+3.48%)
Apr 30, 2008 5.634 5.727 5.576 5.576 486,587 -0.04(-0.77%)
Apr 29, 2008 5.614 5.632 5.592 5.619 136,572 -0.06(-1.08%)
Apr 28, 2008 5.704 5.728 5.644 5.680 126,199 +0.10(+1.83%)
Apr 25, 2008 5.574 5.599 5.528 5.578 138,142 +0.07(+1.21%)
Apr 24, 2008 5.415 5.614 5.391 5.511 140,026 +0.05(+0.87%)
Apr 23, 2008 5.504 5.552 5.422 5.463 270,005 +0.01(+0.20%)
Apr 22, 2008 5.521 5.521 5.395 5.452 70,829 -0.14(-2.44%)
Apr 21, 2008 5.589 5.590 5.517 5.588 115,851 -0.02(-0.43%)
Apr 18, 2008 5.601 5.643 5.506 5.612 327,837 +0.27(+5.13%)
Apr 17, 2008 5.357 5.404 5.318 5.338 48,977 -0.06(-1.19%)
Apr 16, 2008 5.327 5.403 5.245 5.403 112,234 +0.28(+5.50%)
Apr 15, 2008 5.177 5.177 5.041 5.121 263,575 +0.01(+0.28%)
Apr 14, 2008 5.175 5.175 5.097 5.107 122,394 +0.02(+0.41%)
Apr 11, 2008 5.266 5.266 5.080 5.086 263,726 -0.42(-7.68%)
Apr 10, 2008 5.405 5.525 5.405 5.509 80,373 +0.04(+0.70%)
Apr 09, 2008 5.546 5.589 5.437 5.470 133,633 -0.14(-2.54%)
Apr 08, 2008 5.615 5.615 5.548 5.613 192,143 -0.02(-0.37%)
Apr 07, 2008 5.836 5.836 5.634 5.634 133,119 -0.04(-0.66%)
Apr 04, 2008 5.645 5.752 5.614 5.671 165,770 +0.05(+0.81%)
Apr 03, 2008 5.484 5.660 5.484 5.626 270,005 +0.00(+0.03%)
Apr 02, 2008 5.670 5.709 5.587 5.624 159,491 -0.01(-0.26%)
Apr 01, 2008 5.407 5.639 5.407 5.638 275,920 +0.33(+6.18%)
Mar 31, 2008 5.192 5.331 5.192 5.310 62,503 +0.06(+1.17%)
Mar 28, 2008 5.301 5.361 5.238 5.249 139,398 -0.02(-0.35%)
Mar 27, 2008 5.399 5.399 5.267 5.267 58,270 -0.10(-1.90%)
Mar 26, 2008 5.338 5.415 5.338 5.369 283,191 -0.11(-1.92%)
Mar 25, 2008 5.511 5.511 5.342 5.474 91,337 +0.08(+1.40%)
Mar 24, 2008 5.415 5.495 5.274 5.399 170,794 +0.21(+4.08%)
Mar 21, 2008 5.079 5.200 5.044 5.187 436,781 +0.00(+0.00%)
Mar 20, 2008 5.079 5.200 5.044 5.187 436,781 +0.14(+2.78%)
Mar 19, 2008 5.414 5.415 5.023 5.047 80,373 -0.23(-4.33%)
Mar 18, 2008 5.258 5.277 5.021 5.276 507,359 +0.32(+6.43%)
Mar 17, 2008 4.789 4.957 4.771 4.957 207,213 +0.01(+0.14%)
Mar 14, 2008 5.109 5.144 4.834 4.950 199,678 -0.14(-2.68%)
Mar 13, 2008 4.801 5.117 4.801 5.086 114,281 +0.04(+0.76%)
Mar 12, 2008 5.095 5.137 5.037 5.048 92,932 +0.06(+1.25%)
Mar 11, 2008 4.850 4.986 4.798 4.986 104,234 +0.30(+6.46%)
Mar 10, 2008 4.814 4.814 4.683 4.683 165,770 -0.23(-4.61%)
Mar 07, 2008 4.983 4.983 4.820 4.909 126,839 -0.13(-2.65%)
Mar 06, 2008 5.154 5.162 5.043 5.043 347,867 -0.16(-3.17%)
Mar 05, 2008 5.241 5.241 5.130 5.208 61,536 +0.08(+1.65%)
Mar 04, 2008 5.110 5.134 5.003 5.123 241,121 -0.05(-0.91%)
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.