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 (%)
Feb 29, 2016 8.270 8.270 8.181 8.223 6,948 +0.24(+3.05%)
Feb 25, 2016 7.940 8.048 7.859 7.980 617 +0.16(+2.10%)
Feb 24, 2016 7.623 7.920 7.591 7.815 20,167 -0.24(-2.94%)
Feb 22, 2016 8.052 8.052 7.994 8.052 1,110 +0.31(+3.95%)
Feb 19, 2016 7.746 7.746 7.746 7.746 6,171 +0.01(+0.12%)
Feb 18, 2016 7.802 7.836 7.737 7.737 7,442 +0.20(+2.68%)
Feb 16, 2016 7.486 7.535 7.535 7.535 14,810 +0.35(+4.92%)
Feb 12, 2016 7.170 7.182 7.182 7.182 74,054 +0.19(+2.66%)
Feb 11, 2016 6.894 6.995 6.859 6.995 31,818 -0.27(-3.70%)
Feb 09, 2016 7.320 7.320 7.264 7.264 740 +0.05(+0.75%)
Feb 08, 2016 7.164 7.210 7.164 7.210 6,627 -0.21(-2.77%)
Feb 05, 2016 7.416 7.416 7.416 7.416 5,307 +0.01(+0.18%)
Feb 03, 2016 7.227 7.403 7.167 7.403 4,208 +0.19(+2.67%)
Feb 02, 2016 7.326 7.356 7.210 7.210 18,587 -0.37(-4.82%)
Feb 01, 2016 7.676 7.676 7.434 7.576 15,687 +0.04(+0.53%)
Jan 29, 2016 7.454 7.536 7.454 7.536 16,057 +0.36(+5.00%)
Jan 28, 2016 7.123 7.177 7.123 7.177 6,171 +0.05(+0.74%)
Jan 27, 2016 7.187 7.250 7.124 7.124 9,022 -0.15(-2.10%)
Jan 26, 2016 7.265 7.277 7.264 7.277 15,033 +0.15(+2.07%)
Jan 22, 2016 7.243 7.251 7.121 7.130 1,357 +0.08(+1.17%)
Jan 21, 2016 6.968 7.170 6.968 7.047 37,668 +0.07(+0.98%)
Jan 20, 2016 6.886 6.979 6.690 6.979 19,686 -0.19(-2.62%)
Jan 19, 2016 7.251 7.253 6.979 7.167 103,972 +0.05(+0.69%)
Jan 15, 2016 7.132 7.118 7.118 7.118 55,540 -0.15(-2.08%)
Jan 14, 2016 7.106 7.269 7.106 7.269 10,059 +0.06(+0.76%)
Jan 13, 2016 7.651 7.651 7.214 7.214 15,008 -0.34(-4.49%)
Jan 12, 2016 7.486 7.669 7.486 7.554 16,748 +0.12(+1.56%)
Jan 11, 2016 7.495 7.503 7.307 7.438 867,349 -0.29(-3.72%)
Jan 08, 2016 7.879 7.879 7.713 7.725 71,672 +0.12(+1.54%)
Jan 07, 2016 7.944 7.944 7.608 7.608 30,818 -0.77(-9.18%)
Jan 05, 2016 8.375 8.377 8.375 8.377 1,407 +0.07(+0.87%)
Jan 04, 2016 8.240 8.303 8.208 8.305 24,660 -0.35(-4.07%)
Dec 31, 2015 8.689 8.657 8.657 8.657 25,919 -0.20(-2.21%)
Dec 30, 2015 8.794 8.853 8.793 8.853 8,108 -0.00(-0.02%)
Dec 29, 2015 8.818 8.861 8.817 8.855 16,477 +0.23(+2.65%)
Dec 28, 2015 8.601 8.740 8.601 8.626 446,251 -0.13(-1.43%)
Dec 23, 2015 8.751 8.751 8.751 8.751 3,702 +0.42(+5.08%)
Dec 21, 2015 8.328 8.328 8.328 8.328 3,708 +0.02(+0.20%)
Dec 18, 2015 8.312 8.312 8.312 8.312 4,945 -0.30(-3.43%)
Dec 17, 2015 8.591 8.611 8.538 8.607 12,338 -0.02(-0.18%)
Dec 16, 2015 8.593 8.622 8.566 8.622 12,931 +0.18(+2.11%)
Dec 15, 2015 8.574 8.574 8.444 8.444 37,361 +0.08(+0.97%)
Dec 14, 2015 8.345 8.364 8.266 8.364 9,334 -0.13(-1.52%)
Dec 11, 2015 8.647 8.647 8.479 8.493 20,102 -0.23(-2.69%)
Dec 10, 2015 8.766 8.766 8.717 8.728 3,770 -0.16(-1.82%)
Dec 09, 2015 8.780 8.889 8.780 8.889 13,475 +0.11(+1.20%)
Dec 08, 2015 8.757 8.808 8.719 8.784 18,631 -0.28(-3.14%)
Dec 04, 2015 9.078 9.078 9.028 9.069 1,298 +0.20(+2.23%)
Dec 03, 2015 8.870 8.871 8.866 8.871 4,698 -0.20(-2.24%)
Dec 02, 2015 9.157 9.157 9.074 9.074 4,660 -0.22(-2.37%)
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.