Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Industrials 2X ETF (NY: UXI )

34.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
May 29, 2009 1.580 1.603 1.546 1.603 543,439 +0.05(+3.50%)
May 28, 2009 1.565 1.565 1.483 1.549 790,023 +0.02(+1.04%)
May 27, 2009 1.612 1.612 1.522 1.533 911,363 -0.06(-3.89%)
May 26, 2009 1.465 1.608 1.457 1.595 955,732 +0.10(+6.35%)
May 22, 2009 1.509 1.538 1.480 1.500 584,304 -0.00(-0.30%)
May 21, 2009 1.577 1.577 1.473 1.504 1,069,310 -0.10(-6.39%)
May 20, 2009 1.649 1.690 1.598 1.607 567,438 -0.00(-0.15%)
May 19, 2009 1.609 1.640 1.582 1.609 421,434 +0.01(+0.80%)
May 18, 2009 1.519 1.603 1.519 1.597 907,382 +0.10(+6.52%)
May 15, 2009 1.508 1.553 1.478 1.499 600,203 +0.00(+0.18%)
May 14, 2009 1.473 1.532 1.466 1.496 1,069,900 +0.02(+1.62%)
May 13, 2009 1.539 1.550 1.462 1.472 2,141,383 -0.14(-8.51%)
May 12, 2009 1.640 1.674 1.553 1.609 1,412,091 -0.04(-2.37%)
May 11, 2009 1.705 1.705 1.636 1.648 1,008,125 -0.09(-5.12%)
May 08, 2009 1.711 1.741 1.664 1.737 1,392,613 +0.09(+5.74%)
May 07, 2009 1.751 1.773 1.607 1.643 1,652,547 -0.06(-3.54%)
May 06, 2009 1.722 1.722 1.642 1.703 1,377,782 +0.05(+2.89%)
May 05, 2009 1.650 1.681 1.618 1.655 1,003,428 +0.00(+0.29%)
May 04, 2009 1.636 1.651 1.633 1.651 1,889,926 +0.10(+6.31%)
May 01, 2009 1.525 1.579 1.507 1.553 755,362 +0.03(+2.04%)
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%)
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.