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

Ultra Industrials 2X ETF (NY: UXI )

32.05 -1.01 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2007 6.347 6.351 6.268 6.268 11,302 +0.01(+0.15%)
Apr 27, 2007 6.259 6.259 6.259 6.259 0 +0.00(+0.00%)
Apr 26, 2007 6.226 6.259 6.224 6.259 13,814 +0.08(+1.34%)
Apr 25, 2007 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Apr 24, 2007 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Apr 23, 2007 6.176 6.176 6.176 6.176 1,255 +0.05(+0.82%)
Apr 20, 2007 6.126 6.126 6.126 6.126 37,675 +0.13(+2.16%)
Apr 19, 2007 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 18, 2007 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 17, 2007 5.996 5.996 5.996 5.996 1,255 -0.00(-0.01%)
Apr 16, 2007 5.997 5.997 5.997 5.997 3,767 +0.10(+1.77%)
Apr 13, 2007 5.892 5.892 5.892 5.892 0 +0.00(+0.00%)
Apr 12, 2007 5.884 5.892 5.884 5.892 13,814 +0.03(+0.54%)
Apr 11, 2007 5.861 5.861 5.861 5.861 1,255 -0.00(-0.04%)
Apr 10, 2007 5.863 5.863 5.863 5.863 1,255 +0.01(+0.11%)
Apr 09, 2007 5.857 5.857 5.854 5.857 20,093 +0.05(+0.78%)
Apr 05, 2007 5.811 5.811 5.811 5.811 1,255 +0.04(+0.73%)
Apr 04, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Apr 03, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Apr 02, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Mar 30, 2007 5.769 5.769 5.769 5.769 1,255 +0.06(+1.00%)
Mar 29, 2007 5.712 5.712 5.712 5.712 0 +0.00(+0.00%)
Mar 28, 2007 5.751 5.751 5.711 5.712 11,302 -0.07(-1.23%)
Mar 27, 2007 5.783 5.783 5.783 5.783 6,279 -0.11(-1.83%)
Mar 26, 2007 5.849 5.890 5.849 5.890 12,558 +0.03(+0.54%)
Mar 23, 2007 5.858 5.858 5.858 5.858 0 +0.00(+0.00%)
Mar 22, 2007 5.818 5.865 5.818 5.858 5,023 +0.00(+0.03%)
Mar 21, 2007 5.861 5.861 5.857 5.857 13,814 +0.25(+4.40%)
Mar 20, 2007 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Mar 19, 2007 5.610 5.610 5.610 5.610 3,767 +0.06(+1.00%)
Mar 16, 2007 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Mar 15, 2007 5.537 5.554 5.537 5.554 46,466 +0.07(+1.19%)
Mar 14, 2007 5.450 5.489 5.379 5.489 51,489 -0.16(-2.85%)
Mar 13, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 12, 2007 5.598 5.650 5.598 5.650 11,302 +0.05(+0.91%)
Mar 09, 2007 5.580 5.619 5.580 5.599 15,070 +0.07(+1.34%)
Mar 08, 2007 5.525 5.525 5.525 5.525 0 +0.00(+0.00%)
Mar 07, 2007 5.517 5.525 5.517 5.525 10,046 +0.04(+0.74%)
Mar 06, 2007 5.484 5.484 5.484 5.484 2,511 +0.09(+1.73%)
Mar 05, 2007 5.415 5.474 5.391 5.391 76,606 -0.13(-2.41%)
Mar 02, 2007 5.524 5.524 5.524 5.524 1,255 -0.13(-2.31%)
Mar 01, 2007 5.494 5.658 5.494 5.654 101,723 +0.01(+0.16%)
Feb 28, 2007 5.894 5.907 5.646 5.646 517,406 +0.07(+1.27%)
Feb 27, 2007 5.801 5.851 5.509 5.575 420,706 -0.42(-6.95%)
Feb 26, 2007 6.017 6.017 5.991 5.991 52,745 +0.01(+0.13%)
Feb 23, 2007 5.984 5.986 5.982 5.983 62,792 -0.04(-0.67%)
Feb 22, 2007 6.024 6.025 6.024 6.024 13,814 -0.04(-0.70%)
Feb 21, 2007 6.066 6.066 6.064 6.066 25,116 +0.01(+0.14%)
Feb 20, 2007 6.026 6.057 6.026 6.057 194,655 +0.02(+0.29%)
Feb 16, 2007 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Feb 15, 2007 6.025 6.040 6.004 6.040 7,535 +0.31(+5.41%)
Feb 14, 2007 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 13, 2007 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 12, 2007 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 09, 2007 5.729 5.730 5.729 5.730 64,047 -0.08(-1.42%)
Feb 08, 2007 5.824 5.824 5.813 5.813 188,376 -0.05(-0.82%)
Feb 07, 2007 5.861 5.861 5.861 5.861 5,023 +0.03(+0.55%)
Feb 06, 2007 5.829 5.829 5.829 5.829 3,767 -0.01(-0.22%)
Feb 05, 2007 5.842 5.842 5.842 5.842 62,792 +0.03(+0.59%)
Feb 02, 2007 5.807 5.807 5.807 5.807 0 +0.00(+0.00%)
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.