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 28, 2010 2.665 2.767 2.617 2.665 621,292 -0.07(-2.62%)
May 27, 2010 2.669 2.736 2.637 2.736 2,690,745 +0.18(+7.24%)
May 26, 2010 2.599 2.664 2.544 2.551 696,236 +0.01(+0.31%)
May 25, 2010 2.375 2.545 2.364 2.544 1,940,893 -0.01(-0.37%)
May 24, 2010 2.583 2.634 2.553 2.553 348,808 -0.07(-2.67%)
May 21, 2010 2.437 2.643 2.390 2.623 886,244 +0.07(+2.80%)
May 20, 2010 2.562 2.661 2.538 2.551 1,719,840 -0.25(-9.01%)
May 19, 2010 2.838 2.882 2.722 2.804 998,371 -0.07(-2.52%)
May 18, 2010 3.007 3.042 2.857 2.877 6,276 -0.08(-2.64%)
May 17, 2010 2.957 3.018 2.838 2.955 1,011,577 -0.00(-0.16%)
May 14, 2010 2.959 3.068 2.908 2.959 873,590 -0.14(-4.62%)
May 13, 2010 3.174 3.187 3.094 3.103 547,164 -0.08(-2.60%)
May 12, 2010 3.075 3.195 3.075 3.186 1,114,729 +0.14(+4.47%)
May 11, 2010 3.093 3.127 3.045 3.049 819,448 -0.00(-0.16%)
May 10, 2010 3.051 3.057 2.998 3.054 2,335,233 +0.30(+11.03%)
May 07, 2010 2.884 2.900 2.680 2.751 1,707,098 -0.13(-4.61%)
May 06, 2010 2.893 3.221 0.0032 2.884 5,021 -0.19(-6.31%)
May 05, 2010 3.104 3.157 3.051 3.078 1,631,690 -0.09(-2.96%)
May 04, 2010 3.302 3.302 3.123 3.172 1,724,246 -0.22(-6.35%)
May 03, 2010 3.295 3.395 3.295 3.387 884,299 +0.12(+3.81%)
Apr 30, 2010 3.425 3.445 3.263 3.263 991,618 -0.15(-4.39%)
Apr 29, 2010 3.340 3.413 3.339 3.413 1,059,080 +0.13(+3.83%)
Apr 28, 2010 3.284 3.309 3.237 3.287 570,740 +0.04(+1.23%)
Apr 27, 2010 3.397 3.427 3.226 3.247 1,530,598 -0.18(-5.17%)
Apr 26, 2010 3.437 3.464 3.409 3.424 1,039,609 +0.01(+0.35%)
Apr 23, 2010 3.363 3.412 3.336 3.412 735,942 +0.06(+1.71%)
Apr 22, 2010 3.279 3.362 3.207 3.354 341,916 +0.06(+1.86%)
Apr 21, 2010 3.244 3.302 3.244 3.293 475,598 +0.05(+1.55%)
Apr 20, 2010 3.226 3.268 3.222 3.243 617,740 +0.06(+1.88%)
Apr 19, 2010 3.171 3.198 3.110 3.183 490,762 -0.01(-0.35%)
Apr 16, 2010 3.276 3.276 3.139 3.194 1,175,927 -0.09(-2.69%)
Apr 15, 2010 3.220 3.301 3.220 3.283 697,906 +0.05(+1.55%)
Apr 14, 2010 3.174 3.239 3.174 3.233 975,097 +0.08(+2.58%)
Apr 13, 2010 3.135 3.155 3.107 3.151 308,198 +0.02(+0.51%)
Apr 12, 2010 3.126 3.154 3.126 3.135 510,647 +0.01(+0.36%)
Apr 09, 2010 3.083 3.124 3.077 3.124 176,287 +0.05(+1.53%)
Apr 08, 2010 3.047 3.089 3.010 3.077 214,801 +0.02(+0.49%)
Apr 07, 2010 3.089 3.089 3.034 3.062 333,204 -0.03(-1.00%)
Apr 06, 2010 3.074 3.103 3.065 3.093 163,646 +0.00(+0.05%)
Apr 05, 2010 3.064 3.104 3.052 3.092 509,931 +0.06(+1.86%)
Apr 01, 2010 3.019 3.035 3.035 3.035 1,065,783 +0.04(+1.46%)
Mar 31, 2010 3.015 3.025 2.979 2.991 311,776 -0.04(-1.16%)
Mar 30, 2010 3.010 3.055 3.004 3.026 397,377 +0.01(+0.29%)
Mar 29, 2010 2.974 3.026 2.974 3.018 542,470 +0.05(+1.77%)
Mar 26, 2010 2.957 3.007 2.931 2.965 389,130 +0.01(+0.38%)
Mar 25, 2010 3.025 3.038 2.946 2.954 534,762 -0.02(-0.83%)
Mar 24, 2010 2.999 3.026 2.967 2.978 673,514 -0.04(-1.41%)
Mar 23, 2010 2.973 3.028 2.962 3.021 1,092,053 +0.07(+2.29%)
Mar 22, 2010 2.843 2.965 2.843 2.953 687,509 +0.03(+1.01%)
Mar 19, 2010 2.995 2.995 2.904 2.924 750,540 -0.03(-1.02%)
Mar 18, 2010 2.941 2.960 2.877 2.954 347,905 +0.02(+0.68%)
Mar 17, 2010 2.924 2.969 2.920 2.934 632,943 +0.03(+1.01%)
Mar 16, 2010 2.867 2.910 2.853 2.905 618,262 +0.06(+2.24%)
Mar 15, 2010 2.812 2.847 2.806 2.841 289,345 +0.01(+0.25%)
Mar 12, 2010 2.845 2.859 2.787 2.834 336,527 +0.03(+0.99%)
Mar 11, 2010 2.782 2.812 2.746 2.806 346,649 +0.01(+0.37%)
Mar 10, 2010 2.773 2.808 2.771 2.796 206,183 +0.02(+0.86%)
Mar 09, 2010 2.739 2.791 2.739 2.772 223,451 +0.04(+1.31%)
Mar 08, 2010 2.734 2.764 2.733 2.736 665,658 -0.01(-0.41%)
Mar 05, 2010 2.707 2.754 2.705 2.747 644,936 +0.08(+3.02%)
Mar 04, 2010 2.668 2.678 2.642 2.667 166,223 +0.02(+0.60%)
Mar 03, 2010 2.641 2.695 2.641 2.651 226,967 +0.02(+0.76%)
Mar 02, 2010 2.636 2.651 2.626 2.631 440,335 +0.02(+0.58%)
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.