Skip to main content

Ultra Industrials 2X ETF (NY: UXI )

31.99 +0.09 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.55 19.55 19.55 19.55 1,225 +0.00(+0.00%)
Sep 27, 2018 19.71 19.71 19.55 19.55 6,823 -0.12(-0.60%)
Sep 26, 2018 19.67 19.67 19.67 19.67 445 +0.00(+0.00%)
Sep 25, 2018 19.74 19.79 19.67 19.67 15,557 -0.08(-0.41%)
Sep 24, 2018 19.77 19.81 19.75 19.75 8,885 -0.47(-2.34%)
Sep 21, 2018 20.30 20.30 20.23 20.23 2,450 +0.13(+0.66%)
Sep 20, 2018 20.03 20.09 20.03 20.09 2,450 +0.15(+0.76%)
Sep 19, 2018 20.12 20.14 19.94 19.94 15,855 -0.10(-0.50%)
Sep 18, 2018 20.04 20.04 20.04 20.04 1,980 +0.23(+1.16%)
Sep 17, 2018 19.81 19.81 19.81 19.81 1,380 +0.14(+0.73%)
Sep 14, 2018 19.79 19.79 19.67 19.67 3,266 +0.16(+0.83%)
Sep 13, 2018 19.51 19.51 1,176 +0.00(+0.00%)
Sep 12, 2018 19.51 19.51 19.51 19.51 2,082 +0.28(+1.46%)
Sep 11, 2018 19.22 19.22 19.22 19.22 2,074 -0.13(-0.70%)
Sep 10, 2018 19.33 19.36 19.28 19.36 7,150 +0.36(+1.91%)
Sep 07, 2018 19.00 19.00 19.00 19.00 408 +0.00(+0.00%)
Sep 06, 2018 19.00 19.00 19.00 19.00 1,821 -0.08(-0.42%)
Sep 05, 2018 19.07 19.08 19.07 19.08 1,592 +0.14(+0.76%)
Sep 04, 2018 18.79 18.97 18.76 18.93 13,850 -0.25(-1.32%)
Aug 31, 2018 19.19 19.19 19.19 0 +0.00(+0.00%)
Aug 30, 2018 19.19 19.19 19.19 19.19 400 +0.00(+0.00%)
Aug 29, 2018 19.19 19.19 19.19 19.19 1,237 +0.07(+0.36%)
Aug 28, 2018 19.12 19.12 19.12 19.12 240 +0.00(+0.00%)
Aug 27, 2018 18.92 19.16 18.92 19.12 16,631 +0.43(+2.29%)
Aug 24, 2018 18.58 18.71 18.58 18.69 84,934 +0.18(+0.97%)
Aug 23, 2018 18.64 18.64 18.43 18.51 64,378 -0.11(-0.59%)
Aug 22, 2018 18.70 18.72 18.59 18.62 47,481 -0.25(-1.34%)
Aug 21, 2018 18.88 18.93 18.87 18.87 4,663 +0.23(+1.21%)
Aug 20, 2018 18.57 18.64 18.57 18.64 3,074 +0.16(+0.84%)
Aug 17, 2018 18.34 18.52 18.34 18.49 9,391 +0.92(+5.25%)
Aug 16, 2018 17.57 17.57 477 +0.00(+0.00%)
Aug 15, 2018 17.57 17.57 17.57 17.57 2,184 -0.54(-2.97%)
Aug 14, 2018 18.10 18.10 18.10 18.10 2,601 +0.29(+1.62%)
Aug 13, 2018 17.85 17.95 17.76 17.81 122,277 -0.18(-0.98%)
Aug 10, 2018 18.12 18.12 17.99 17.99 4,491 -0.32(-1.73%)
Aug 09, 2018 18.57 18.57 18.31 18.31 2,503 -0.13(-0.73%)
Aug 08, 2018 18.44 18.44 18.44 18.44 1,686 -0.10(-0.56%)
Aug 07, 2018 18.54 18.54 18.54 18.54 2,225 +0.36(+1.97%)
Aug 06, 2018 18.19 18.19 18.19 18.19 951 +0.17(+0.97%)
Aug 03, 2018 18.01 18.01 18.01 18.01 1,633 -0.09(-0.47%)
Aug 02, 2018 18.00 18.10 18.00 18.10 1,645 -0.01(-0.05%)
Aug 01, 2018 18.11 18.11 18.11 18.11 975 -0.13(-0.73%)
Jul 31, 2018 18.11 18.24 18.11 18.24 1,817 +0.44(+2.47%)
Jul 30, 2018 18.24 18.24 17.80 17.80 8,791 -0.38(-2.09%)
Jul 27, 2018 18.10 18.18 18.10 18.18 2,450 -0.20(-1.09%)
Jul 26, 2018 18.38 18.38 18.35 18.38 4,234 +0.24(+1.34%)
Jul 25, 2018 17.78 18.14 17.75 18.14 10,641 +0.37(+2.10%)
Jul 24, 2018 17.76 17.76 17.76 17.76 1,265 +0.09(+0.53%)
Jul 23, 2018 17.59 17.67 17.56 17.67 7,403 -0.17(-0.97%)
Jul 20, 2018 17.85 17.85 17.85 17.85 4,201 -0.01(-0.08%)
Jul 19, 2018 17.69 17.86 17.63 17.86 1,960 +0.04(+0.24%)
Jul 18, 2018 17.66 17.82 17.64 17.82 2,254 +0.52(+2.98%)
Jul 17, 2018 17.30 17.30 17.30 17.30 2,490 -0.16(-0.89%)
Jul 16, 2018 17.56 17.56 17.43 17.46 8,032 -0.20(-1.13%)
Jul 13, 2018 17.64 17.66 17.62 17.66 4,054 +0.25(+1.43%)
Jul 12, 2018 17.38 17.42 17.38 17.41 5,169 +0.27(+1.55%)
Jul 11, 2018 17.28 17.28 17.09 17.14 30,670 -0.17(-0.96%)
Jul 09, 2018 17.31 17.31 17.31 530 +0.32(+1.91%)
Jul 06, 2018 16.82 16.99 16.82 16.98 9,559 +0.31(+1.84%)
Jul 05, 2018 16.49 16.68 16.48 16.68 9,330 +0.21(+1.25%)
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.