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: 6:30 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 (%)
Oct 29, 2010 3.034 3.079 3.034 3.070 411,699 +0.02(+0.58%)
Oct 28, 2010 3.108 3.108 3.015 3.053 195,117 -0.02(-0.57%)
Oct 27, 2010 3.051 3.072 3.002 3.070 970,392 -0.06(-1.86%)
Oct 25, 2010 3.149 3.189 3.127 3.129 158,977 +0.03(+0.95%)
Oct 22, 2010 3.085 3.102 3.066 3.099 186,339 +0.00(+0.08%)
Oct 21, 2010 3.093 3.133 3.050 3.097 207,077 +0.04(+1.33%)
Oct 20, 2010 3.004 3.078 2.987 3.056 376,786 +0.08(+2.57%)
Oct 19, 2010 3.018 3.034 2.942 2.979 317,102 -0.09(-2.99%)
Oct 18, 2010 3.038 3.074 3.038 3.071 152,465 +0.01(+0.42%)
Oct 15, 2010 3.114 3.126 3.026 3.058 139,942 -0.04(-1.21%)
Oct 14, 2010 3.145 3.145 3.055 3.096 191,949 -0.02(-0.77%)
Oct 13, 2010 3.086 3.154 3.076 3.120 257,268 +0.08(+2.71%)
Oct 12, 2010 3.012 3.050 2.955 3.038 171,963 +0.00(+0.08%)
Oct 11, 2010 3.087 3.087 3.022 3.035 310,089 -0.01(-0.39%)
Oct 08, 2010 3.047 3.064 2.987 3.047 276,578 +0.05(+1.60%)
Oct 07, 2010 3.018 3.022 2.962 2.999 204,497 +0.00(+0.08%)
Oct 06, 2010 2.994 3.016 2.967 2.997 177,873 +0.02(+0.70%)
Oct 05, 2010 2.899 2.995 2.893 2.976 619,227 +0.14(+5.07%)
Oct 04, 2010 2.907 2.907 2.798 2.832 271,419 -0.07(-2.26%)
Oct 01, 2010 2.898 2.944 2.878 2.898 1,525,428 +0.01(+0.50%)
Sep 30, 2010 2.950 2.971 2.856 2.884 353,794 -0.01(-0.44%)
Sep 29, 2010 2.884 2.916 2.868 2.896 253,111 -0.00(-0.05%)
Sep 28, 2010 2.866 2.908 2.792 2.898 394,105 +0.04(+1.40%)
Sep 27, 2010 2.930 2.930 2.858 2.858 179,940 -0.04(-1.46%)
Sep 24, 2010 2.833 2.904 2.816 2.900 535,274 +0.15(+5.31%)
Sep 23, 2010 2.777 2.821 2.745 2.754 608,420 -0.08(-2.71%)
Sep 22, 2010 2.880 2.890 2.807 2.831 415,995 -0.03(-1.17%)
Sep 21, 2010 2.875 2.900 2.844 2.864 372,904 +0.01(+0.23%)
Sep 20, 2010 2.786 2.869 2.786 2.858 202,885 +0.08(+2.96%)
Sep 17, 2010 2.776 2.779 2.719 2.776 588,063 +0.03(+1.16%)
Sep 15, 2010 2.708 2.753 2.690 2.744 213,019 +0.01(+0.42%)
Sep 14, 2010 2.726 2.764 2.714 2.732 327,235 -0.02(-0.55%)
Sep 13, 2010 2.763 2.766 2.727 2.748 214,273 +0.07(+2.50%)
Sep 10, 2010 2.657 2.695 2.649 2.681 106,641 +0.03(+1.11%)
Sep 09, 2010 2.699 2.709 2.623 2.651 261,718 +0.01(+0.54%)
Sep 08, 2010 2.607 2.666 2.607 2.637 250,355 +0.04(+1.63%)
Sep 07, 2010 2.618 2.625 2.587 2.595 254,080 -0.06(-2.11%)
Sep 03, 2010 2.642 2.681 2.613 2.650 466,422 +0.08(+3.07%)
Sep 02, 2010 2.509 2.577 2.509 2.571 192,363 +0.07(+2.90%)
Sep 01, 2010 2.410 2.509 2.398 2.499 557,499 +0.18(+7.66%)
Aug 31, 2010 2.313 2.355 2.290 2.321 122,531 -0.03(-1.19%)
Aug 30, 2010 2.388 2.422 2.349 2.349 161,598 -0.07(-2.90%)
Aug 27, 2010 2.419 2.424 2.296 2.419 352,156 +0.10(+4.33%)
Aug 26, 2010 2.367 2.398 2.313 2.319 238,503 -0.02(-0.85%)
Aug 25, 2010 2.307 2.352 2.243 2.339 725,081 +0.01(+0.24%)
Aug 24, 2010 2.375 2.375 2.288 2.333 659,463 -0.09(-3.78%)
Aug 23, 2010 2.508 2.532 2.421 2.425 253,491 -0.05(-2.22%)
Aug 20, 2010 2.472 2.486 2.430 2.480 226,401 -0.03(-1.05%)
Aug 19, 2010 2.587 2.603 2.475 2.506 574,243 -0.11(-4.18%)
Aug 18, 2010 2.594 2.634 2.565 2.615 183,860 +0.01(+0.52%)
Aug 17, 2010 2.545 2.644 2.545 2.602 440,097 +0.10(+3.88%)
Aug 16, 2010 2.493 2.524 2.433 2.504 949,061 -0.00(-0.13%)
Aug 13, 2010 2.508 2.533 2.499 2.508 197,944 -0.02(-0.63%)
Aug 12, 2010 2.469 2.540 2.453 2.524 772,199 -0.05(-1.83%)
Aug 11, 2010 2.654 2.679 2.542 2.571 826,780 -0.20(-7.17%)
Aug 10, 2010 2.777 2.798 2.725 2.769 451,372 -0.06(-1.98%)
Aug 09, 2010 2.823 2.832 2.797 2.825 355,178 +0.04(+1.26%)
Aug 06, 2010 2.790 2.802 2.708 2.790 545,209 -0.02(-0.82%)
Aug 05, 2010 2.783 2.823 2.767 2.813 328,314 -0.00(-0.17%)
Aug 04, 2010 2.774 2.822 2.767 2.818 441,627 +0.05(+1.81%)
Aug 03, 2010 2.792 2.805 2.751 2.768 562,516 -0.04(-1.33%)
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.