Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	1.078	1.105	1.072	1.087	5,591,882	+0.01(+0.50%)
Jul 30, 2009	1.118	1.140	1.078	1.082	13,070,803	-0.00(-0.38%)
Jul 29, 2009	1.068	1.089	1.059	1.086	20,416,466	-0.00(-0.27%)
Jul 28, 2009	1.069	1.097	1.052	1.089	7,215,605	+0.01(+0.96%)
Jul 27, 2009	1.081	1.089	1.049	1.078	4,727,852	+0.00(+0.20%)
Jul 24, 2009	1.055	1.079	1.027	1.076	12,948,769	-0.01(-1.33%)
Jul 23, 2009	1.044	1.098	1.033	1.091	20,526,330	+0.03(+3.12%)
Jul 22, 2009	1.009	1.064	1.008	1.058	16,144,823	+0.04(+4.23%)
Jul 21, 2009	1.031	1.036	0.9746	1.015	14,148,332	-0.01(-1.01%)
Jul 20, 2009	1.022	1.027	0.9917	1.025	15,888,732	+0.02(+1.89%)
Jul 17, 2009	0.9826	1.006	0.9501	1.006	11,409,723	+0.03(+2.82%)
Jul 16, 2009	0.9277	0.9834	0.9207	0.9785	11,878,053	+0.04(+4.54%)
Jul 15, 2009	0.9141	0.9395	0.9092	0.9360	23,360,332	+0.09(+11.12%)
Jul 14, 2009	0.8238	0.8444	0.8155	0.8423	26,526,374	+0.03(+3.52%)
Jul 13, 2009	0.7805	0.8151	0.7805	0.8137	12,229,148	+0.04(+5.09%)
Jul 10, 2009	0.7594	0.7891	0.7541	0.7743	8,552,668	+0.01(+0.97%)
Jul 09, 2009	0.7561	0.7862	0.7557	0.7669	6,827,759	+0.02(+2.93%)
Jul 08, 2009	0.7636	0.7741	0.7248	0.7450	10,295,153	-0.02(-2.64%)
Jul 07, 2009	0.8139	0.8250	0.7631	0.7652	8,249,741	-0.04(-4.82%)
Jul 06, 2009	0.8217	0.8320	0.7821	0.8040	8,088,532	-0.02(-2.31%)
Jul 02, 2009	0.8230	0.8341	0.8110	0.8230	13,592,077	-0.02(-2.78%)

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.

Ultra Semiconductors 2X ETF (NY: USD )

Historical Prices

Sections

Services

Contact Information

Follow Us