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

Ultra Industrials 2X ETF (NY: UXI )

33.88 -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2013 5.953 5.996 5.881 5.881 19,811 -0.06(-1.08%)
May 30, 2013 6.016 6.016 5.939 5.945 65,412 +0.04(+0.68%)
May 29, 2013 5.946 5.946 5.649 5.905 39,387 -0.13(-2.13%)
May 28, 2013 6.023 6.336 6.003 6.033 34,966 +0.14(+2.40%)
May 24, 2013 5.830 5.892 5.786 5.892 77,429 -0.02(-0.28%)
May 23, 2013 5.759 5.928 5.701 5.909 104,463 -0.00(-0.07%)
May 22, 2013 6.095 6.143 5.913 5.913 73,370 -0.19(-3.19%)
May 21, 2013 6.095 6.120 6.069 6.108 22,912 +0.08(+1.27%)
May 20, 2013 6.040 6.076 6.020 6.031 26,648 -0.01(-0.13%)
May 17, 2013 5.969 6.039 5.969 6.039 29,176 +0.19(+3.18%)
May 16, 2013 5.908 5.926 5.853 5.853 19,039 -0.07(-1.14%)
May 15, 2013 5.842 5.935 5.833 5.920 31,903 +0.19(+3.35%)
May 13, 2013 5.726 5.751 5.696 5.728 98,536 +0.01(+0.25%)
May 10, 2013 5.706 5.715 5.706 5.714 7,284 +0.03(+0.53%)
May 09, 2013 5.739 5.778 5.684 5.684 66,745 -0.02(-0.31%)
May 08, 2013 5.605 5.702 5.605 5.702 20,222 +0.04(+0.71%)
May 07, 2013 5.565 5.662 5.308 5.662 40,844 +0.10(+1.76%)
May 06, 2013 5.461 5.572 5.461 5.564 53,857 +0.06(+1.17%)
May 03, 2013 5.409 5.539 5.278 5.499 113,305 +0.22(+4.20%)
May 02, 2013 5.267 5.280 5.248 5.278 92,148 +0.07(+1.42%)
May 01, 2013 5.278 5.284 5.204 5.204 52,674 -0.14(-2.60%)
Apr 30, 2013 5.296 5.343 5.296 5.343 25,365 +0.02(+0.35%)
Apr 29, 2013 5.288 5.339 5.288 5.324 50,046 +0.06(+1.18%)
Apr 26, 2013 5.236 5.291 5.236 5.262 32,264 -0.03(-0.55%)
Apr 25, 2013 5.308 5.364 5.291 5.291 23,037 +0.04(+0.72%)
Apr 24, 2013 5.221 5.254 5.209 5.254 11,381 +0.10(+2.03%)
Apr 23, 2013 5.065 5.156 5.065 5.149 60,145 +0.07(+1.29%)
Apr 22, 2013 5.066 5.084 4.964 5.084 30,272 +0.04(+0.77%)
Apr 19, 2013 4.911 5.045 4.911 5.045 25,527 +0.06(+1.11%)
Apr 18, 2013 5.039 5.068 4.972 4.989 108,722 -0.08(-1.54%)
Apr 17, 2013 5.103 5.103 5.019 5.067 16,001 -0.16(-3.15%)
Apr 16, 2013 5.159 5.232 5.159 5.232 14,942 +0.16(+3.25%)
Apr 15, 2013 5.340 5.340 5.067 5.067 11,481 -0.35(-6.55%)
Apr 12, 2013 5.411 5.433 5.379 5.422 69,186 -0.06(-1.08%)
Apr 11, 2013 5.482 5.511 5.228 5.482 67,392 +0.04(+0.71%)
Apr 10, 2013 5.380 5.455 5.380 5.443 22,414 +0.13(+2.45%)
Apr 09, 2013 5.290 5.313 5.280 5.313 28,765 +0.11(+2.10%)
Apr 08, 2013 5.198 5.220 5.180 5.204 30,272 +0.01(+0.17%)
Apr 05, 2013 5.074 5.195 5.068 5.195 15,627 -0.05(-1.01%)
Apr 04, 2013 5.237 5.248 5.205 5.248 28,254 +0.04(+0.85%)
Apr 03, 2013 5.309 5.309 5.204 5.204 16,362 -0.06(-1.17%)
Apr 02, 2013 4.398 5.380 4.332 5.266 333,540 -0.08(-1.53%)
Apr 01, 2013 5.312 5.348 5.312 5.348 15,989 -0.10(-1.81%)
Mar 28, 2013 5.115 5.446 5.115 5.446 32,376 +0.07(+1.38%)
Mar 27, 2013 5.300 5.396 5.272 5.372 71,950 +0.02(+0.28%)
Mar 26, 2013 5.357 5.357 5.357 5.357 4,731 +0.03(+0.65%)
Mar 25, 2013 5.421 5.459 5.323 5.323 38,540 -0.06(-1.19%)
Mar 22, 2013 5.378 5.394 5.378 5.387 27,258 +0.02(+0.36%)
Mar 21, 2013 5.328 5.429 5.328 5.368 50,905 -0.10(-1.81%)
Mar 20, 2013 5.455 5.466 5.453 5.466 31,455 +0.05(+0.91%)
Mar 19, 2013 5.467 5.467 5.374 5.417 105,294 -0.02(-0.41%)
Mar 18, 2013 5.359 5.488 5.148 5.439 163,138 -0.05(-0.84%)
Mar 15, 2013 5.455 5.504 5.455 5.486 28,460 -0.03(-0.49%)
Mar 14, 2013 5.457 5.512 5.442 5.512 42,865 +0.07(+1.31%)
Mar 13, 2013 5.433 5.441 5.408 5.441 42,167 +0.05(+0.86%)
Mar 12, 2013 5.397 5.397 5.361 5.394 47,974 -0.01(-0.16%)
Mar 11, 2013 5.398 5.419 5.398 5.403 29,582 -0.00(-0.02%)
Mar 08, 2013 5.418 5.418 5.357 5.404 181,081 +0.07(+1.31%)
Mar 07, 2013 5.305 5.334 5.298 5.334 17,370 +0.05(+0.87%)
Mar 06, 2013 5.342 5.360 5.284 5.289 44,859 -0.01(-0.20%)
Mar 05, 2013 5.254 5.313 5.232 5.299 47,588 +0.16(+3.12%)
Mar 04, 2013 5.138 5.138 5.032 5.138 23,750 +0.00(+0.00%)
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.