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, 2009 1.546 1.593 1.510 1.522 1,543,766 +0.02(+1.11%)
Apr 29, 2009 1.452 1.538 1.449 1.505 1,185,802 +0.09(+6.12%)
Apr 28, 2009 1.403 1.453 1.385 1.418 1,016,376 -0.03(-1.87%)
Apr 27, 2009 1.436 1.495 1.425 1.445 1,452,529 -0.03(-2.31%)
Apr 24, 2009 1.456 1.511 1.432 1.479 1,217,951 +0.06(+4.32%)
Apr 23, 2009 1.393 1.423 1.355 1.418 794,231 +0.03(+1.89%)
Apr 22, 2009 1.310 1.464 1.275 1.392 1,845,545 +0.03(+2.40%)
Apr 21, 2009 1.296 1.366 1.250 1.359 1,194,015 +0.07(+5.18%)
Apr 20, 2009 1.406 1.411 1.288 1.292 1,474,456 -0.14(-10.08%)
Apr 17, 2009 1.437 1.457 1.403 1.437 1,053,185 +0.01(+1.01%)
Apr 16, 2009 1.371 1.440 1.340 1.423 1,137,113 +0.09(+6.50%)
Apr 15, 2009 1.292 1.348 1.283 1.336 775,757 +0.03(+2.63%)
Apr 14, 2009 1.324 1.372 1.297 1.302 573,805 -0.06(-4.44%)
Apr 13, 2009 1.378 1.378 1.288 1.362 1,394,095 +0.01(+0.59%)
Apr 09, 2009 1.288 1.361 1.288 1.354 2,922,101 +0.14(+11.39%)
Apr 08, 2009 1.207 1.237 1.190 1.216 1,125,735 +0.02(+1.26%)
Apr 07, 2009 1.252 1.253 1.199 1.201 854,900 -0.09(-6.97%)
Apr 06, 2009 1.254 1.296 1.225 1.291 936,869 +0.00(+0.25%)
Apr 03, 2009 1.252 1.288 1.244 1.288 1,274,527 +0.03(+2.28%)
Apr 02, 2009 1.222 1.303 1.207 1.259 3,223,540 +0.12(+10.71%)
Apr 01, 2009 1.087 1.150 1.038 1.137 619,920 +0.04(+3.33%)
Mar 31, 2009 1.127 1.147 1.083 1.100 593,007 +0.02(+2.14%)
Mar 30, 2009 1.124 1.130 1.053 1.077 2,229,254 -0.17(-13.82%)
Mar 26, 2009 1.176 1.256 1.135 1.250 2,255,840 +0.12(+10.18%)
Mar 25, 2009 1.167 1.207 1.081 1.135 1,705,179 +0.00(+0.35%)
Mar 24, 2009 1.153 1.173 1.103 1.131 1,435,312 -0.02(-1.93%)
Mar 23, 2009 1.093 1.154 1.091 1.153 1,435,098 +0.14(+13.93%)
Mar 20, 2009 1.069 1.078 0.9953 1.012 1,027,792 -0.06(-5.72%)
Mar 19, 2009 1.134 1.134 1.071 1.073 618,338 -0.01(-1.24%)
Mar 18, 2009 1.049 1.117 0.9977 1.087 1,585,071 +0.04(+3.88%)
Mar 17, 2009 0.9914 1.046 0.9762 1.046 1,496,509 +0.05(+4.79%)
Mar 16, 2009 1.024 1.058 0.9969 0.9985 5,228,929 +0.01(+1.37%)
Mar 13, 2009 1.014 1.015 0.9539 0.9850 0 -0.00(-0.16%)
Mar 12, 2009 0.9173 0.9898 0.8783 0.9866 2,463,971 +0.08(+8.81%)
Mar 11, 2009 0.9516 0.9707 0.8871 0.9067 5,808,851 +0.01(+1.58%)
Mar 10, 2009 0.8098 0.8958 0.8098 0.8926 1,202,429 +0.12(+14.97%)
Mar 09, 2009 0.7565 0.8289 0.7565 0.7764 1,193,374 -0.01(-1.57%)
Mar 06, 2009 0.8234 0.8401 0.7549 0.7888 0 -0.01(-0.84%)
Mar 05, 2009 0.8600 0.8679 0.7867 0.7955 667,730 -0.08(-8.68%)
Mar 04, 2009 0.8608 0.9356 0.8241 0.8711 1,491,310 +0.02(+2.44%)
Mar 02, 2009 0.9022 0.9794 0.8441 0.8504 1,717,072 -0.13(-13.24%)
Feb 27, 2009 0.9715 1.022 0.9643 0.9802 0 -0.04(-4.05%)
Feb 26, 2009 1.090 1.134 1.014 1.022 309,552 -0.03(-2.94%)
Feb 25, 2009 1.098 1.099 1.028 1.053 549,806 -0.05(-4.63%)
Feb 24, 2009 1.043 1.120 1.014 1.104 1,100,543 +0.07(+6.63%)
Feb 23, 2009 1.183 1.183 1.032 1.035 664,352 -0.10(-9.17%)
Feb 20, 2009 1.158 1.167 1.090 1.139 1,083,890 -0.04(-3.22%)
Feb 19, 2009 1.227 1.274 1.175 1.177 344,514 -0.05(-4.04%)
Feb 18, 2009 1.274 1.351 1.194 1.227 596,084 -0.02(-1.23%)
Feb 17, 2009 1.280 1.314 1.222 1.242 595,619 -0.13(-9.14%)
Feb 13, 2009 1.370 1.428 1.351 1.367 687,647 -0.02(-1.27%)
Feb 12, 2009 1.371 1.385 1.294 1.385 414,377 -0.00(-0.06%)
Feb 11, 2009 1.380 1.434 1.366 1.386 314,449 -0.00(-0.17%)
Feb 10, 2009 1.499 1.522 1.366 1.388 1,025,720 -0.16(-10.06%)
Feb 09, 2009 1.507 1.555 1.453 1.543 271,613 +0.04(+2.92%)
Feb 06, 2009 1.421 1.504 1.421 1.499 389,235 +0.09(+6.14%)
Feb 05, 2009 1.354 1.441 1.331 1.413 405,435 +0.02(+1.09%)
Feb 04, 2009 1.427 1.453 1.327 1.397 574,634 -0.00(-0.11%)
Feb 03, 2009 1.333 1.408 1.292 1.399 500,188 +0.05(+3.90%)
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.