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: 8:00 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 29, 2016 9.734 9.734 9.509 9.541 15,753 -0.33(-3.32%)
Apr 27, 2016 9.852 9.868 9.852 9.868 98 +0.29(+3.01%)
Apr 25, 2016 9.587 9.587 9.580 9.580 1,342 -0.06(-0.63%)
Apr 22, 2016 9.605 9.641 9.605 9.641 6,010 +0.07(+0.72%)
Apr 21, 2016 9.572 9.572 9.572 9.572 10,309 -0.09(-0.92%)
Apr 20, 2016 9.661 9.661 9.661 9.661 6,651 -0.13(-1.38%)
Apr 19, 2016 9.796 9.796 9.796 9.796 9,940 +0.24(+2.55%)
Apr 18, 2016 9.478 9.569 9.391 9.552 21,136 +0.03(+0.27%)
Apr 15, 2016 9.459 9.526 9.459 9.526 9,632 -0.01(-0.10%)
Apr 14, 2016 9.483 9.536 9.449 9.536 22,725 -0.05(-0.49%)
Apr 13, 2016 9.442 9.582 9.409 9.582 27,258 +0.38(+4.12%)
Apr 12, 2016 9.182 9.283 9.182 9.203 14,411 -0.01(-0.06%)
Apr 11, 2016 9.208 9.208 9.208 9.208 5,444 +0.02(+0.25%)
Apr 08, 2016 9.148 9.195 9.133 9.185 12,329 +0.16(+1.78%)
Apr 07, 2016 9.093 9.093 9.024 9.025 21,690 -0.13(-1.45%)
Apr 06, 2016 9.094 9.157 9.094 9.157 16,074 +0.00(+0.04%)
Apr 05, 2016 9.133 9.163 9.093 9.154 23,858 -0.12(-1.26%)
Apr 04, 2016 9.547 9.547 9.260 9.270 23,563 -0.22(-2.27%)
Apr 01, 2016 9.349 9.486 9.331 9.486 76,515 +0.19(+2.01%)
Mar 31, 2016 9.358 9.358 9.281 9.299 10,087 -0.17(-1.76%)
Mar 30, 2016 9.458 9.466 9.361 9.466 17,059 +0.20(+2.17%)
Mar 29, 2016 9.165 9.264 9.165 9.264 10,629 +0.07(+0.73%)
Mar 28, 2016 9.135 9.197 9.135 9.197 3,732 +0.12(+1.36%)
Mar 24, 2016 9.216 9.073 9.073 9.073 29,561 -0.25(-2.71%)
Mar 22, 2016 9.178 9.326 9.178 9.326 938 +0.03(+0.28%)
Mar 21, 2016 9.328 9.328 9.233 9.299 25,178 -0.03(-0.29%)
Mar 18, 2016 9.218 9.326 9.216 9.326 24,709 +0.12(+1.29%)
Mar 17, 2016 8.882 9.208 8.882 9.207 51,122 +0.39(+4.38%)
Mar 16, 2016 8.821 8.821 8.821 8.821 5,270 +0.08(+0.86%)
Mar 14, 2016 8.745 8.745 8.745 8.745 622,056 +0.00(+0.05%)
Mar 11, 2016 8.671 8.741 8.671 8.741 6,442 +0.33(+3.97%)
Mar 10, 2016 8.328 8.418 8.328 8.408 7,010 -0.13(-1.47%)
Mar 09, 2016 8.533 8.533 8.533 8.533 1,789 -0.16(-1.87%)
Mar 07, 2016 8.560 8.704 8.560 8.695 1,147 +0.05(+0.52%)
Mar 04, 2016 8.588 8.650 8.577 8.650 14,712 +0.31(+3.70%)
Mar 02, 2016 8.342 8.341 8.341 8.341 177,730 -0.08(-1.00%)
Mar 01, 2016 8.224 8.425 8.140 8.425 36,990 +0.20(+2.46%)
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%)
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.