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: 6:30 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, 2008 5.634 5.727 5.576 5.576 486,587 -0.04(-0.77%)
Apr 29, 2008 5.614 5.632 5.592 5.619 136,572 -0.06(-1.08%)
Apr 28, 2008 5.704 5.728 5.644 5.680 126,199 +0.10(+1.83%)
Apr 25, 2008 5.574 5.599 5.528 5.578 138,142 +0.07(+1.21%)
Apr 24, 2008 5.415 5.614 5.391 5.511 140,026 +0.05(+0.87%)
Apr 23, 2008 5.504 5.552 5.422 5.463 270,005 +0.01(+0.20%)
Apr 22, 2008 5.521 5.521 5.395 5.452 70,829 -0.14(-2.44%)
Apr 21, 2008 5.589 5.590 5.517 5.588 115,851 -0.02(-0.43%)
Apr 18, 2008 5.601 5.643 5.506 5.612 327,837 +0.27(+5.13%)
Apr 17, 2008 5.357 5.404 5.318 5.338 48,977 -0.06(-1.19%)
Apr 16, 2008 5.327 5.403 5.245 5.403 112,234 +0.28(+5.50%)
Apr 15, 2008 5.177 5.177 5.041 5.121 263,575 +0.01(+0.28%)
Apr 14, 2008 5.175 5.175 5.097 5.107 122,394 +0.02(+0.41%)
Apr 11, 2008 5.266 5.266 5.080 5.086 263,726 -0.42(-7.68%)
Apr 10, 2008 5.405 5.525 5.405 5.509 80,373 +0.04(+0.70%)
Apr 09, 2008 5.546 5.589 5.437 5.470 133,633 -0.14(-2.54%)
Apr 08, 2008 5.615 5.615 5.548 5.613 192,143 -0.02(-0.37%)
Apr 07, 2008 5.836 5.836 5.634 5.634 133,119 -0.04(-0.66%)
Apr 04, 2008 5.645 5.752 5.614 5.671 165,770 +0.05(+0.81%)
Apr 03, 2008 5.484 5.660 5.484 5.626 270,005 +0.00(+0.03%)
Apr 02, 2008 5.670 5.709 5.587 5.624 159,491 -0.01(-0.26%)
Apr 01, 2008 5.407 5.639 5.407 5.638 275,920 +0.33(+6.18%)
Mar 31, 2008 5.192 5.331 5.192 5.310 62,503 +0.06(+1.17%)
Mar 28, 2008 5.301 5.361 5.238 5.249 139,398 -0.02(-0.35%)
Mar 27, 2008 5.399 5.399 5.267 5.267 58,270 -0.10(-1.90%)
Mar 26, 2008 5.338 5.415 5.338 5.369 283,191 -0.11(-1.92%)
Mar 25, 2008 5.511 5.511 5.342 5.474 91,337 +0.08(+1.40%)
Mar 24, 2008 5.415 5.495 5.274 5.399 170,794 +0.21(+4.08%)
Mar 21, 2008 5.079 5.200 5.044 5.187 436,781 +0.00(+0.00%)
Mar 20, 2008 5.079 5.200 5.044 5.187 436,781 +0.14(+2.78%)
Mar 19, 2008 5.414 5.415 5.023 5.047 80,373 -0.23(-4.33%)
Mar 18, 2008 5.258 5.277 5.021 5.276 507,359 +0.32(+6.43%)
Mar 17, 2008 4.789 4.957 4.771 4.957 207,213 +0.01(+0.14%)
Mar 14, 2008 5.109 5.144 4.834 4.950 199,678 -0.14(-2.68%)
Mar 13, 2008 4.801 5.117 4.801 5.086 114,281 +0.04(+0.76%)
Mar 12, 2008 5.095 5.137 5.037 5.048 92,932 +0.06(+1.25%)
Mar 11, 2008 4.850 4.986 4.798 4.986 104,234 +0.30(+6.46%)
Mar 10, 2008 4.814 4.814 4.683 4.683 165,770 -0.23(-4.61%)
Mar 07, 2008 4.983 4.983 4.820 4.909 126,839 -0.13(-2.65%)
Mar 06, 2008 5.154 5.162 5.043 5.043 347,867 -0.16(-3.17%)
Mar 05, 2008 5.241 5.241 5.130 5.208 61,536 +0.08(+1.65%)
Mar 04, 2008 5.110 5.134 5.003 5.123 241,121 -0.05(-0.91%)
Mar 03, 2008 5.086 5.196 5.086 5.170 244,888 +0.04(+0.82%)
Feb 29, 2008 5.279 5.279 5.099 5.128 153,212 -0.27(-4.92%)
Feb 28, 2008 5.399 5.409 5.343 5.393 26,372 -0.08(-1.51%)
Feb 27, 2008 5.149 5.558 5.149 5.476 133,433 +0.01(+0.18%)
Feb 26, 2008 5.437 5.544 5.420 5.466 100,467 +0.04(+0.75%)
Feb 25, 2008 5.271 5.425 5.265 5.425 143,165 +0.17(+3.21%)
Feb 22, 2008 5.189 5.256 5.116 5.256 53,862 +0.05(+0.89%)
Feb 21, 2008 5.392 5.429 5.210 5.210 82,885 -0.11(-2.02%)
Feb 20, 2008 5.176 5.340 5.143 5.318 145,677 +0.09(+1.80%)
Feb 19, 2008 5.376 5.376 5.224 5.224 108,002 -0.03(-0.61%)
Feb 18, 2008 5.228 5.255 5.189 5.255 0 +0.00(+0.00%)
Feb 15, 2008 5.228 5.255 5.189 5.255 144,233 -0.07(-1.24%)
Feb 14, 2008 5.456 5.456 5.313 5.322 35,163 -0.16(-2.86%)
Feb 13, 2008 5.378 5.486 5.368 5.478 218,516 +0.23(+4.36%)
Feb 12, 2008 5.267 5.342 5.216 5.249 113,653 +0.05(+0.92%)
Feb 11, 2008 5.116 5.216 5.075 5.201 82,885 +0.12(+2.30%)
Feb 08, 2008 5.076 5.120 5.021 5.084 47,721 +0.02(+0.39%)
Feb 07, 2008 5.009 5.116 5.009 5.064 89,164 -0.04(-0.75%)
Feb 06, 2008 5.221 5.271 5.101 5.103 69,071 -0.11(-2.17%)
Feb 05, 2008 5.326 5.331 5.098 5.216 167,026 -0.29(-5.26%)
Feb 04, 2008 5.656 5.656 5.494 5.505 50,233 -0.07(-1.30%)
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.