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: 4:10 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 (%)
Jul 29, 2011 3.631 3.738 3.574 3.679 343,307 -0.03(-0.88%)
Jul 28, 2011 3.804 3.840 3.703 3.712 879,609 -0.07(-1.92%)
Jul 27, 2011 3.955 3.955 3.769 3.785 906,367 -0.22(-5.39%)
Jul 26, 2011 4.128 4.128 3.985 4.001 396,725 -0.14(-3.45%)
Jul 25, 2011 4.076 4.182 4.072 4.144 153,593 -0.01(-0.30%)
Jul 22, 2011 4.171 4.171 4.155 4.156 176,810 -0.06(-1.54%)
Jul 21, 2011 4.158 4.236 4.145 4.221 356,849 +0.11(+2.66%)
Jul 20, 2011 4.124 4.134 4.087 4.112 236,598 +0.03(+0.66%)
Jul 19, 2011 4.000 4.103 4.000 4.084 258,726 +0.12(+3.00%)
Jul 18, 2011 4.006 4.023 3.923 3.965 241,416 -0.10(-2.38%)
Jul 15, 2011 4.097 4.097 4.005 4.062 217,211 -0.00(-0.02%)
Jul 14, 2011 4.146 4.205 4.040 4.063 343,921 -0.09(-2.12%)
Jul 13, 2011 4.196 4.251 4.143 4.151 148,637 +0.02(+0.60%)
Jul 12, 2011 4.174 4.195 4.119 4.126 218,850 -0.08(-2.01%)
Jul 11, 2011 4.275 4.287 4.182 4.211 454,535 -0.17(-3.96%)
Jul 08, 2011 4.357 4.384 4.319 4.384 647,015 -0.10(-2.26%)
Jul 07, 2011 4.482 4.514 4.446 4.486 489,754 +0.10(+2.22%)
Jul 06, 2011 4.320 4.410 4.320 4.388 295,134 +0.04(+0.86%)
Jul 05, 2011 4.407 4.407 4.333 4.351 440,868 -0.04(-0.80%)
Jul 01, 2011 4.265 4.406 4.227 4.386 1,048,722 +0.15(+3.55%)
Jun 30, 2011 4.134 4.247 4.126 4.235 366,299 +0.13(+3.21%)
Jun 29, 2011 4.105 4.125 4.055 4.104 486,801 +0.04(+1.10%)
Jun 28, 2011 3.981 4.059 3.961 4.059 182,042 +0.12(+3.06%)
Jun 27, 2011 3.882 3.965 3.867 3.938 334,371 +0.05(+1.36%)
Jun 24, 2011 3.977 3.977 3.878 3.885 157,423 -0.08(-1.96%)
Jun 23, 2011 3.870 3.969 3.811 3.963 264,283 -0.02(-0.48%)
Jun 22, 2011 4.021 4.059 3.981 3.982 293,632 -0.04(-1.05%)
Jun 21, 2011 3.937 4.041 3.937 4.024 256,122 +0.13(+3.32%)
Jun 20, 2011 3.888 3.906 3.884 3.895 169,250 +0.06(+1.46%)
Jun 17, 2011 3.874 3.905 3.817 3.839 2,893,435 +0.02(+0.54%)
Jun 16, 2011 3.798 3.857 3.749 3.818 141,065 +0.01(+0.38%)
Jun 15, 2011 3.872 3.898 3.796 3.804 168,862 -0.12(-3.17%)
Jun 14, 2011 3.869 3.958 3.869 3.929 498,841 +0.13(+3.54%)
Jun 13, 2011 3.824 3.840 3.770 3.794 142,830 -0.00(-0.08%)
Jun 10, 2011 3.893 3.898 3.783 3.798 474,523 -0.12(-3.10%)
Jun 09, 2011 3.869 3.949 3.868 3.919 175,546 +0.06(+1.53%)
Jun 08, 2011 3.908 3.914 3.852 3.860 263,281 -0.06(-1.61%)
Jun 07, 2011 3.945 3.981 3.923 3.923 197,761 +0.01(+0.14%)
Jun 06, 2011 3.949 3.979 3.902 3.917 645,689 -0.06(-1.59%)
Jun 03, 2011 3.995 4.033 3.952 3.981 615,651 -0.11(-2.73%)
May 24, 2011 4.171 4.171 4.073 4.092 296,724 -0.05(-1.22%)
May 23, 2011 4.157 4.171 4.103 4.143 261,479 -0.14(-3.16%)
May 20, 2011 4.327 4.329 4.246 4.278 127,235 -0.08(-1.82%)
May 19, 2011 4.351 4.406 4.311 4.357 158,650 +0.05(+1.13%)
May 18, 2011 4.203 4.313 4.185 4.308 162,442 +0.11(+2.58%)
May 17, 2011 4.259 4.260 4.154 4.200 510,881 -0.10(-2.37%)
May 16, 2011 4.301 4.382 4.298 4.302 250,528 -0.05(-1.14%)
May 13, 2011 4.474 4.477 4.336 4.351 314,371 -0.10(-2.21%)
May 12, 2011 4.399 4.474 4.353 4.450 318,363 +0.02(+0.40%)
May 11, 2011 4.537 4.537 4.396 4.432 352,356 -0.10(-2.20%)
May 10, 2011 4.494 4.549 4.488 4.532 400,304 +0.08(+1.85%)
May 09, 2011 4.409 4.477 4.389 4.450 227,386 +0.04(+0.93%)
May 06, 2011 4.422 4.503 4.380 4.409 565,500 +0.07(+1.54%)
May 05, 2011 4.351 4.434 4.307 4.342 486,062 -0.05(-1.15%)
May 04, 2011 4.493 4.494 4.357 4.392 403,258 -0.12(-2.73%)
May 03, 2011 4.515 4.568 4.465 4.515 389,716 -0.05(-1.09%)
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.