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 (%)
Sep 28, 2007 7.098 7.098 7.026 7.026 32,651 -0.05(-0.68%)
Sep 27, 2007 7.021 7.073 7.021 7.073 38,931 +0.12(+1.72%)
Sep 26, 2007 6.979 7.017 6.953 6.954 35,163 +0.03(+0.38%)
Sep 25, 2007 6.794 6.928 6.776 6.928 66,559 +0.06(+0.89%)
Sep 24, 2007 6.963 6.987 6.848 6.866 102,978 -0.12(-1.68%)
Sep 21, 2007 7.011 7.013 6.975 6.983 35,163 +0.04(+0.65%)
Sep 20, 2007 6.952 6.995 6.922 6.938 99,211 -0.10(-1.39%)
Sep 19, 2007 7.075 7.085 6.972 7.036 92,932 +0.16(+2.30%)
Sep 18, 2007 6.570 6.897 6.564 6.877 209,725 +0.35(+5.43%)
Sep 17, 2007 6.547 6.576 6.507 6.524 76,606 -0.07(-1.12%)
Sep 14, 2007 6.520 6.597 6.515 6.597 41,442 -0.00(-0.06%)
Sep 13, 2007 6.538 6.619 6.524 6.601 42,698 +0.13(+1.96%)
Sep 12, 2007 6.434 6.474 6.434 6.474 61,536 +0.01(+0.10%)
Sep 11, 2007 6.406 6.489 6.395 6.467 74,094 +0.12(+1.92%)
Sep 10, 2007 6.352 6.388 6.209 6.346 77,862 -0.04(-0.62%)
Sep 07, 2007 6.420 6.436 6.328 6.385 135,630 -0.24(-3.58%)
Sep 06, 2007 6.527 6.622 6.516 6.622 25,116 +0.06(+0.93%)
Sep 05, 2007 6.552 6.561 6.506 6.561 108,002 -0.12(-1.86%)
Sep 04, 2007 6.565 6.720 6.565 6.686 46,466 +0.09(+1.44%)
Aug 31, 2007 6.573 6.631 6.529 6.591 55,256 +0.15(+2.28%)
Aug 30, 2007 6.447 6.507 6.389 6.444 30,140 -0.03(-0.40%)
Aug 29, 2007 6.291 6.470 6.278 6.470 7,535 +0.25(+3.98%)
Aug 28, 2007 6.450 6.450 6.222 6.222 26,372 -0.34(-5.17%)
Aug 27, 2007 6.569 6.587 6.526 6.561 20,093 -0.05(-0.69%)
Aug 24, 2007 6.477 6.609 6.468 6.607 37,675 +0.15(+2.34%)
Aug 23, 2007 6.611 6.611 6.378 6.455 81,629 -0.09(-1.41%)
Aug 22, 2007 6.450 6.553 6.450 6.548 27,628 +0.23(+3.68%)
Aug 21, 2007 6.315 6.315 6.315 6.315 1,255 +0.11(+1.73%)
Aug 20, 2007 6.247 6.249 6.178 6.208 40,186 +0.06(+0.91%)
Aug 17, 2007 6.150 6.179 6.088 6.152 136,886 +0.20(+3.27%)
Aug 16, 2007 5.869 5.957 5.614 5.957 125,584 -0.03(-0.43%)
Aug 15, 2007 6.311 6.311 5.982 5.982 16,325 -0.29(-4.58%)
Aug 14, 2007 6.529 6.529 6.270 6.270 80,373 -0.29(-4.42%)
Aug 13, 2007 6.601 6.619 6.518 6.560 36,419 +0.10(+1.54%)
Aug 10, 2007 6.205 6.490 6.171 6.460 85,397 +0.00(+0.01%)
Aug 09, 2007 6.640 6.730 6.452 6.459 74,094 -0.42(-6.09%)
Aug 08, 2007 6.837 6.878 6.703 6.878 61,536 +0.06(+0.89%)
Aug 07, 2007 6.635 6.818 6.635 6.818 101,723 +0.10(+1.55%)
Aug 06, 2007 6.580 6.713 6.469 6.713 59,024 +0.14(+2.16%)
Aug 03, 2007 6.717 6.849 6.565 6.572 46,466 -0.28(-4.05%)
Aug 02, 2007 6.800 6.877 6.747 6.849 43,954 +0.22(+3.37%)
Aug 01, 2007 6.621 6.691 6.561 6.626 77,862 -0.06(-0.95%)
Jul 31, 2007 6.942 6.948 6.690 6.690 71,582 -0.14(-2.01%)
Jul 30, 2007 6.633 6.827 6.633 6.827 131,863 +0.17(+2.52%)
Jul 27, 2007 6.763 6.790 6.658 6.658 28,884 -0.21(-3.02%)
Jul 26, 2007 6.959 7.045 6.697 6.866 114,281 -0.26(-3.70%)
Jul 25, 2007 7.286 7.286 7.035 7.129 64,047 -0.05(-0.64%)
Jul 24, 2007 7.294 7.341 7.164 7.175 80,373 -0.23(-3.04%)
Jul 23, 2007 7.421 7.437 7.384 7.401 20,093 +0.07(+0.94%)
Jul 20, 2007 7.416 7.416 7.300 7.331 21,349 -0.19(-2.55%)
Jul 19, 2007 7.530 7.530 7.501 7.523 35,163 +0.08(+1.05%)
Jul 18, 2007 7.442 7.469 7.346 7.445 36,419 -0.04(-0.57%)
Jul 17, 2007 7.446 7.518 7.425 7.488 33,907 +0.08(+1.14%)
Jul 16, 2007 7.366 7.440 7.348 7.404 77,862 +0.04(+0.48%)
Jul 13, 2007 7.301 7.369 7.301 7.369 17,581 +0.14(+1.96%)
Jul 12, 2007 7.103 7.227 7.100 7.227 76,606 +0.22(+3.15%)
Jul 11, 2007 6.900 7.016 6.900 7.006 10,046 +0.11(+1.55%)
Jul 10, 2007 6.958 6.986 6.900 6.900 55,256 -0.20(-2.82%)
Jul 09, 2007 7.099 7.100 7.074 7.100 10,046 +0.06(+0.91%)
Jul 06, 2007 6.974 7.036 6.974 7.036 7,535 +0.04(+0.61%)
Jul 05, 2007 6.970 6.994 6.940 6.993 12,558 +0.01(+0.14%)
Jul 03, 2007 6.999 7.002 6.968 6.983 81,629 +0.05(+0.74%)
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.