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

Ultra Industrials 2X ETF (NY: UXI )

34.18 +0.30 (+0.89%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 15, 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 (%)
Nov 30, 2015 9.265 9.282 9.239 9.282 159,769 -0.09(-0.98%)
Nov 27, 2015 9.372 9.376 9.372 9.373 13,698 +0.04(+0.42%)
Nov 25, 2015 9.333 9.333 9.333 9.333 29,671 +0.05(+0.50%)
Nov 24, 2015 9.221 9.287 9.221 9.287 5,044 -0.09(-0.92%)
Nov 23, 2015 9.374 9.374 9.374 9.374 2,052 +0.01(+0.11%)
Nov 20, 2015 9.363 9.363 9.363 9.363 5,439 +0.18(+1.99%)
Nov 19, 2015 9.180 9.180 9.180 9.180 2,101 +0.34(+3.87%)
Nov 13, 2015 8.736 8.838 8.736 8.838 1,013 -0.17(-1.85%)
Nov 12, 2015 8.937 9.046 8.937 9.005 37,534 -0.14(-1.55%)
Nov 11, 2015 9.134 9.146 9.134 9.146 5,007 +0.03(+0.35%)
Nov 10, 2015 9.073 9.115 8.984 9.115 10,236 +0.04(+0.45%)
Nov 09, 2015 9.269 9.269 9.032 9.074 8,209 -0.10(-1.08%)
Nov 06, 2015 9.173 9.173 9.173 9.173 3,671 +0.03(+0.28%)
Nov 05, 2015 9.198 9.198 9.147 9.147 2,522 -0.07(-0.73%)
Nov 04, 2015 9.221 9.221 9.214 9.214 4,549 -0.03(-0.29%)
Nov 03, 2015 9.223 9.265 9.221 9.241 14,353 -0.06(-0.64%)
Nov 02, 2015 9.163 9.301 9.155 9.301 253,334 +0.29(+3.23%)
Oct 30, 2015 8.982 9.010 8.982 9.010 8,097 +0.04(+0.44%)
Oct 29, 2015 8.970 8.970 8.970 8.970 9,804 -0.00(-0.05%)
Oct 28, 2015 8.897 8.975 8.867 8.975 27,903 -0.02(-0.18%)
Oct 26, 2015 8.977 8.991 8.977 8.991 482 -0.07(-0.79%)
Oct 23, 2015 9.201 9.201 8.931 9.063 7,170 +0.09(+1.06%)
Oct 22, 2015 8.843 8.981 8.843 8.969 14,563 +0.45(+5.34%)
Oct 21, 2015 8.514 8.514 8.514 8.514 5,353 +0.06(+0.75%)
Oct 20, 2015 8.451 8.451 8.451 8.451 1,248 +0.06(+0.74%)
Oct 19, 2015 8.451 8.451 8.389 8.389 8,147 -0.06(-0.71%)
Oct 16, 2015 8.399 8.449 8.398 8.449 15,280 -0.05(-0.55%)
Oct 15, 2015 8.496 8.496 8.496 8.496 3,041 +0.02(+0.26%)
Oct 14, 2015 8.474 8.474 8.474 8.474 4,018 -0.15(-1.73%)
Oct 13, 2015 8.618 8.622 8.618 8.622 7,628 -0.04(-0.49%)
Oct 09, 2015 8.698 8.767 8.664 8.664 1,409 +0.11(+1.25%)
Oct 08, 2015 8.527 8.558 8.527 8.558 6,008 +0.21(+2.57%)
Oct 07, 2015 8.339 8.343 8.339 8.343 4,228 +0.13(+1.55%)
Oct 05, 2015 8.216 8.216 8.216 8.216 2,670 +0.52(+6.69%)
Oct 02, 2015 7.471 7.701 7.441 7.701 54,150 +0.26(+3.52%)
Oct 01, 2015 7.558 7.558 7.439 7.439 6,305 +0.15(+2.10%)
Sep 29, 2015 7.311 7.311 7.286 7.286 1,495 -0.30(-3.91%)
Sep 25, 2015 7.618 7.635 7.539 7.583 2,299 -0.19(-2.45%)
Sep 22, 2015 7.789 7.789 7.761 7.773 1,397 -0.27(-3.30%)
Sep 21, 2015 7.948 8.069 7.948 8.038 14,279 -0.45(-5.35%)
Sep 17, 2015 8.311 8.493 8.311 8.493 3,028 +0.13(+1.51%)
Sep 16, 2015 8.289 8.426 8.289 8.367 8,938 +0.10(+1.25%)
Sep 15, 2015 8.199 8.264 8.143 8.264 17,531 +0.20(+2.49%)
Sep 09, 2015 8.281 8.281 8.063 8.063 630 -0.07(-0.86%)
Sep 08, 2015 8.133 8.133 8.133 8.133 2,077 +0.43(+5.53%)
Sep 04, 2015 7.653 7.707 7.707 7.707 18,544 -0.30(-3.70%)
Sep 03, 2015 8.014 8.014 8.003 8.003 20,114 +0.15(+1.91%)
Sep 02, 2015 7.739 7.853 7.739 7.853 11,992 +0.20(+2.58%)
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.