Ultra Industrials 2X ETF (NY: UXI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.73	13.73	13.46	13.46	3,911	-0.16(-1.18%)
Apr 27, 2017	13.65	13.65	13.60	13.62	24,533	+0.03(+0.20%)
Apr 26, 2017	13.60	13.60	13.59	13.59	2,287	+0.05(+0.37%)
Apr 25, 2017	13.42	13.58	13.42	13.54	5,957	+0.15(+1.10%)
Apr 24, 2017	13.40	13.40	13.40	13.40	822	+0.33(+2.54%)
Apr 21, 2017	13.10	13.11	12.97	13.07	5,597	-0.03(-0.21%)
Apr 20, 2017	12.89	13.09	12.89	13.09	9,922	+0.25(+1.92%)
Apr 19, 2017	12.77	12.85	12.73	12.85	13,048	+0.32(+2.54%)
Apr 18, 2017	12.53	12.53	12.53	12.53	1,959	-0.15(-1.19%)
Apr 17, 2017	12.55	12.68	12.55	12.68	6,448	+0.15(+1.23%)
Apr 13, 2017	12.53	12.55	12.52	12.53	4,627	-0.20(-1.60%)
Apr 12, 2017	12.71	12.73	12.71	12.73	1,677	-0.17(-1.35%)
Apr 11, 2017	12.82	12.93	12.76	12.90	13,154	-0.12(-0.94%)
Apr 10, 2017	13.03	13.03	13.03	13.03	871	+0.13(+1.02%)
Apr 07, 2017	12.89	12.89	12.89	12.89	2,045	+0.01(+0.08%)
Apr 06, 2017	12.83	12.89	12.83	12.88	6,252	-0.19(-1.44%)
Apr 05, 2017	13.04	13.07	13.04	13.07	2,892	+0.29(+2.28%)
Apr 04, 2017	12.80	12.80	12.78	12.78	2,373	-0.05(-0.38%)
Apr 03, 2017	12.94	12.94	12.70	12.83	26,424	-0.15(-1.19%)
Mar 31, 2017	12.93	13.05	12.93	12.98	14,157	-0.01(-0.08%)
Mar 30, 2017	12.99	12.99	12.99	12.99	1,010	+0.14(+1.06%)
Mar 29, 2017	12.86	12.86	12.81	12.86	8,776	+0.01(+0.11%)
Mar 28, 2017	12.84	12.84	12.84	12.84	1,010	+0.18(+1.42%)
Mar 27, 2017	12.37	12.66	12.37	12.66	12,602	-0.03(-0.22%)
Mar 24, 2017	12.78	12.78	12.69	12.69	5,826	-0.26(-2.02%)
Mar 23, 2017	12.95	12.95	12.95	12.95	409	+0.07(+0.53%)
Mar 22, 2017	12.88	12.88	12.70	12.88	31,293	-0.05(-0.41%)
Mar 21, 2017	13.04	13.04	12.94	12.94	4,326	-0.27(-2.03%)
Mar 20, 2017	13.31	13.31	13.21	13.21	2,109	-0.09(-0.70%)
Mar 17, 2017	13.26	13.30	13.26	13.30	1,159	+0.15(+1.15%)
Mar 16, 2017	13.33	13.33	13.10	13.15	10,843	-0.02(-0.15%)
Mar 15, 2017	13.14	13.17	13.04	13.17	29,520	+0.22(+1.68%)
Mar 14, 2017	12.87	12.95	12.87	12.95	7,791	-0.16(-1.19%)
Mar 13, 2017	13.06	13.14	13.03	13.11	19,258	+0.07(+0.56%)
Mar 10, 2017	13.09	13.09	12.99	13.03	13,093	+0.21(+1.66%)
Mar 09, 2017	13.04	13.20	12.81	12.82	20,467	-0.26(-2.00%)
Mar 08, 2017	13.17	13.17	13.08	13.08	1,069	+0.03(+0.21%)
Mar 07, 2017	13.22	13.22	13.05	13.05	6,853	-0.14(-1.09%)
Mar 06, 2017	13.17	13.25	13.17	13.20	153,654	-0.10(-0.79%)
Mar 03, 2017	13.19	13.30	13.17	13.30	9,496	+0.02(+0.15%)
Mar 02, 2017	13.62	13.62	13.28	13.28	7,906	-0.30(-2.23%)
Mar 01, 2017	13.46	13.69	13.44	13.59	107,070	+0.57(+4.35%)
Feb 28, 2017	13.23	13.26	13.02	13.02	15,391	-0.15(-1.14%)
Feb 27, 2017	13.08	13.30	13.08	13.17	13,875	+0.09(+0.70%)
Feb 24, 2017	12.72	13.08	12.60	13.08	19,754	+0.00(+0.00%)
Feb 23, 2017	12.91	13.08	12.88	13.08	24,842	-0.04(-0.28%)
Feb 22, 2017	13.25	13.25	13.04	13.12	82,507	-0.14(-1.05%)
Feb 21, 2017	13.03	13.25	13.03	13.25	7,644	+0.20(+1.51%)
Feb 17, 2017		13.06	13.06	13.06	0	+0.14(+1.08%)
Feb 16, 2017	13.10	13.10	12.92	12.92	3,953	-0.07(-0.51%)
Feb 15, 2017	12.89	13.05	12.89	12.98	12,785	+0.15(+1.13%)
Feb 14, 2017	12.77	12.90	12.77	12.84	15,870	-0.02(-0.13%)
Feb 13, 2017	12.92	12.92	12.84	12.86	12,695	+0.19(+1.47%)
Feb 10, 2017	12.67	12.67	12.67	12.67	1,851	+0.17(+1.37%)
Feb 09, 2017	12.50	12.50	12.50	12.50	8,484	+0.20(+1.67%)
Feb 08, 2017	12.27	12.29	12.22	12.29	7,066	-0.09(-0.75%)
Feb 07, 2017	12.31	12.44	12.31	12.39	5,759	+0.10(+0.77%)
Feb 06, 2017	12.47	12.47	12.29	12.29	6,804	-0.04(-0.30%)
Feb 03, 2017	12.23	12.40	12.23	12.33	17,959	+0.18(+1.50%)
Feb 02, 2017	12.06	12.19	12.04	12.14	11,249	-0.05(-0.39%)
Feb 01, 2017	12.35	12.35	12.12	12.19	7,578	+0.03(+0.22%)
Jan 31, 2017	12.39	12.39	12.17	12.17	11,179	-0.27(-2.14%)
Jan 30, 2017	12.52	12.52	12.30	12.43	15,239	-0.19(-1.49%)
Jan 27, 2017	12.63	12.68	12.56	12.62	5,534	+0.04(+0.29%)
Jan 26, 2017	12.76	12.78	12.58	12.58	14,412	-0.08(-0.66%)
Jan 25, 2017	12.57	12.67	12.57	12.67	90,278	+0.24(+1.97%)
Jan 24, 2017	12.32	12.42	12.27	12.42	28,816	+0.34(+2.81%)
Jan 23, 2017	12.22	12.22	12.08	12.08	3,240	-0.22(-1.79%)
Jan 20, 2017	12.12	12.30	12.12	12.30	8,693	+0.23(+1.88%)
Jan 19, 2017	12.24	12.24	12.08	12.08	2,793	+0.00(+0.00%)
Jan 17, 2017				12.08	1,102	-0.11(-0.87%)
Jan 13, 2017		12.18	12.18	12.18	0	+0.10(+0.81%)
Jan 12, 2017	11.90	12.10	11.90	12.08	9,733	-0.13(-1.06%)
Jan 11, 2017	12.09	12.21	12.09	12.21	9,467	+0.10(+0.84%)
Jan 10, 2017	12.11	12.14	12.11	12.11	3,912	+0.03(+0.26%)
Jan 09, 2017	12.24	12.24	12.08	12.08	10,848	-0.17(-1.36%)
Jan 06, 2017	12.23	12.26	12.16	12.24	14,014	+0.22(+1.87%)
Jan 05, 2017	12.21	12.27	12.01	12.02	5,931	-0.16(-1.30%)
Jan 04, 2017	12.21	12.21	12.17	12.18	5,493	+0.09(+0.73%)
Jan 03, 2017	12.08	12.09	11.92	12.09	28,590	+0.31(+2.65%)
Dec 30, 2016		11.78	11.78	11.78	0	-0.17(-1.41%)
Dec 29, 2016	12.02	12.04	11.93	11.95	9,967	+0.05(+0.39%)
Dec 28, 2016	12.21	12.21	11.90	11.90	72,376	-0.35(-2.83%)
Dec 27, 2016	12.30	12.30	12.14	12.25	10,188	+0.11(+0.88%)
Dec 23, 2016		12.14	12.14	12.14	0	+0.05(+0.44%)
Dec 22, 2016	12.10	12.10	12.07	12.09	7,668	-0.13(-1.09%)
Dec 21, 2016	12.30	12.30	12.20	12.22	4,051	-0.05(-0.39%)
Dec 20, 2016	12.20	12.27	12.20	12.27	5,830	+0.15(+1.27%)
Dec 19, 2016	12.09	12.22	12.04	12.11	20,585	+0.02(+0.17%)
Dec 16, 2016	12.37	12.37	12.04	12.09	23,801	-0.03(-0.24%)
Dec 15, 2016	12.15	12.22	12.10	12.12	15,796	+0.05(+0.38%)
Dec 14, 2016	12.25	12.26	12.08	12.08	7,877	-0.18(-1.47%)
Dec 13, 2016	12.38	12.38	12.26	12.26	13,544	+0.05(+0.38%)
Dec 12, 2016	12.37	12.41	12.15	12.21	51,596	-0.23(-1.86%)
Dec 09, 2016	12.47	12.47	12.11	12.44	71,328	+0.06(+0.45%)
Dec 08, 2016	12.60	12.60	12.26	12.39	67,926	-0.01(-0.06%)
Dec 07, 2016	12.00	12.39	12.00	12.39	48,441	+0.39(+3.27%)
Dec 06, 2016	12.00	12.00	11.78	12.00	17,942	+0.06(+0.53%)
Dec 05, 2016	11.97	12.00	11.76	11.94	28,914	+0.13(+1.13%)
Dec 02, 2016	11.76	11.85	11.76	11.80	10,466	-0.01(-0.06%)
Dec 01, 2016	11.84	11.92	11.66	11.81	110,713	-0.03(-0.28%)
Nov 30, 2016	11.88	11.88	11.84	11.84	45,593	+0.05(+0.45%)
Nov 29, 2016	11.74	11.85	11.67	11.79	12,227	-0.03(-0.25%)
Nov 28, 2016	11.81	11.91	11.77	11.82	57,672	-0.05(-0.43%)
Nov 25, 2016	11.83	11.94	11.83	11.87	15,115	-0.00(-0.02%)
Nov 23, 2016		11.87	11.87	11.87	0	+0.26(+2.27%)
Nov 22, 2016	11.54	11.68	11.53	11.61	84,576	+0.12(+1.03%)
Nov 21, 2016	11.56	11.59	11.42	11.49	41,765	+0.11(+0.99%)
Nov 18, 2016	11.53	11.53	11.37	11.38	10,672	-0.02(-0.16%)
Nov 17, 2016	11.45	11.45	11.35	11.40	28,701	+0.10(+0.87%)
Nov 16, 2016	11.39	11.40	11.30	11.30	7,525	-0.02(-0.14%)
Nov 15, 2016	11.41	11.41	11.31	11.31	7,750	-0.05(-0.41%)
Nov 14, 2016	11.49	11.49	11.29	11.36	29,985	+0.15(+1.36%)
Nov 11, 2016	11.25	11.28	11.17	11.21	11,562	+0.01(+0.09%)
Nov 10, 2016	11.10	11.35	10.96	11.20	87,707	+0.32(+2.91%)
Nov 09, 2016	10.01	10.96	10.01	10.88	30,055	+0.50(+4.79%)
Nov 08, 2016	10.31	10.39	10.31	10.38	6,146	+0.05(+0.52%)
Nov 07, 2016	10.15	10.33	10.15	10.33	7,098	+0.37(+3.66%)
Nov 04, 2016	9.868	9.983	9.868	9.966	8,333	+0.14(+1.39%)
Nov 03, 2016	9.805	9.875	9.798	9.829	4,574	-0.09(-0.86%)
Nov 02, 2016	9.963	10.01	9.914	9.914	2,913	-0.00(-0.05%)
Nov 01, 2016	10.03	10.07	9.866	9.919	86,472	-0.14(-1.39%)
Oct 31, 2016	10.13	10.13	10.06	10.06	12,013	-0.06(-0.62%)
Oct 28, 2016	10.09	10.12	10.09	10.12	3,421	-0.04(-0.38%)
Oct 26, 2016				10.16	463	+0.04(+0.39%)
Oct 25, 2016	10.12	10.12	10.12	10.12	1,259	-0.03(-0.30%)
Oct 24, 2016	10.19	10.24	10.12	10.15	16,555	+0.10(+1.02%)
Oct 21, 2016	10.01	10.05	9.922	10.05	5,567	-0.15(-1.42%)
Oct 19, 2016	10.19	10.19	10.19	10.19	660	+0.03(+0.33%)
Oct 18, 2016	10.20	10.20	10.16	10.16	2,642	+0.05(+0.47%)
Oct 14, 2016	10.19	10.19	10.08	10.11	619	-0.03(-0.34%)
Oct 12, 2016	10.17	10.17	10.12	10.15	340	+0.10(+0.98%)
Oct 11, 2016	10.33	10.33	10.05	10.05	2,777	-0.30(-2.87%)
Oct 10, 2016	10.34	10.34	10.34	10.34	1,128	-0.17(-1.61%)
Oct 06, 2016	10.59	10.59	10.51	10.51	36	-0.01(-0.12%)
Oct 05, 2016	10.52	10.53	10.52	10.53	1,165	+0.02(+0.23%)
Oct 04, 2016	10.56	10.58	10.49	10.50	13,614	-0.09(-0.81%)
Oct 03, 2016	10.66	10.67	10.59	10.59	2,580	-0.12(-1.14%)
Sep 30, 2016	10.60	10.71	10.60	10.71	5,838	+0.29(+2.78%)
Sep 29, 2016	10.42	10.42	10.42	10.42	114	+0.00(+0.00%)
Sep 28, 2016	10.48	10.48	10.42	10.42	4,505	-0.05(-0.45%)
Sep 27, 2016	10.47	10.47	10.47	10.47	2,252	+0.13(+1.30%)
Sep 26, 2016	10.34	10.34	10.33	10.33	2,859	-0.12(-1.12%)
Sep 23, 2016	10.43	10.45	10.43	10.45	2,351	-0.10(-0.91%)
Sep 22, 2016	10.49	10.54	10.49	10.54	3,298	+0.27(+2.64%)
Sep 21, 2016	10.27	10.27	10.27	10.27	1,033	+0.14(+1.35%)
Sep 20, 2016	10.14	10.14	10.14	10.14	1,501	+0.07(+0.65%)
Sep 19, 2016	10.00	10.19	10.00	10.07	11,271	+0.08(+0.83%)
Sep 16, 2016	10.02	10.02	9.980	9.988	2,691	+0.02(+0.25%)
Sep 14, 2016	9.944	10.09	9.944	9.963	1,091	-0.09(-0.92%)
Sep 13, 2016	10.05	10.06	10.01	10.06	2,617	-0.33(-3.19%)
Sep 12, 2016	10.32	10.39	10.31	10.39	2,662	+0.25(+2.43%)
Sep 09, 2016	10.46	10.47	10.14	10.14	15,193	-0.51(-4.76%)
Sep 08, 2016	10.65	10.65	10.65	10.65	709	+0.00(+0.00%)
Sep 06, 2016	10.65	10.65	10.65	10.65	4	-0.13(-1.24%)
Sep 02, 2016	10.79	10.78	10.78	10.78	1,641	+0.11(+1.00%)
Sep 01, 2016	10.59	10.70	10.52	10.67	61,390	+0.09(+0.90%)
Aug 31, 2016	10.58	10.58	10.58	10.58	7,877	-0.11(-1.00%)
Aug 30, 2016	10.74	10.74	10.69	10.69	4,349	+0.06(+0.59%)
Aug 26, 2016	10.66	10.66	10.62	10.62	328	-0.15(-1.44%)
Aug 25, 2016	10.73	10.78	10.73	10.78	1,099	+0.11(+0.99%)
Aug 24, 2016	10.67	10.67	10.67	10.67	1,198	-0.20(-1.82%)
Aug 23, 2016	10.88	10.88	10.87	10.87	1,936	+0.15(+1.43%)
Aug 22, 2016	10.60	10.72	10.60	10.72	21,167	+0.03(+0.33%)
Aug 19, 2016	10.68	10.68	10.68	10.68	1,152	-0.01(-0.14%)
Aug 15, 2016	10.70	10.70	10.70	10.70	287	+0.07(+0.69%)
Aug 11, 2016	10.60	10.63	10.60	10.63	12	+0.06(+0.53%)
Aug 09, 2016	10.50	10.57	10.50	10.57	516	+0.02(+0.16%)
Aug 08, 2016	10.55	10.60	10.50	10.55	6,404	+0.01(+0.07%)
Aug 05, 2016	10.55	10.55	10.55	10.55	4,513	+0.18(+1.69%)
Aug 04, 2016	10.33	10.40	10.33	10.37	4,907	+0.06(+0.59%)
Aug 03, 2016	10.31	10.31	10.31	10.31	1,710	+0.11(+1.05%)
Aug 02, 2016	10.26	10.28	10.20	10.20	6,281	-0.20(-1.95%)
Aug 01, 2016	10.41	10.43	10.40	10.40	5,740	-0.03(-0.26%)
Jul 29, 2016	10.41	10.47	10.41	10.43	10,298	-0.11(-1.09%)
Jul 26, 2016	10.48	10.56	10.47	10.55	307	+0.05(+0.51%)
Jul 22, 2016	10.44	10.49	10.43	10.49	55,391	-0.06(-0.61%)
Jul 21, 2016	10.66	10.69	10.51	10.56	24,015	-0.16(-1.49%)
Jul 20, 2016	10.70	10.72	10.70	10.72	4,862	+0.27(+2.58%)
Jul 19, 2016	10.51	10.56	10.44	10.45	24,544	-0.14(-1.28%)
Jul 18, 2016	10.58	10.62	10.55	10.58	59,896	-0.04(-0.34%)
Jul 14, 2016	10.52	10.62	10.52	10.62	640	+0.09(+0.87%)
Jul 13, 2016	10.46	10.53	10.46	10.53	9,945	+0.06(+0.59%)
Jul 12, 2016	10.33	10.48	10.33	10.46	12,653	+0.14(+1.33%)
Jul 11, 2016	10.52	10.52	10.33	10.33	4,098	+0.15(+1.44%)
Jul 08, 2016	10.18	10.18	10.18	10.18	2,708	+0.37(+3.82%)
Jul 07, 2016	9.871	9.871	9.806	9.806	10,585	+0.17(+1.74%)
Jul 05, 2016	9.749	9.749	9.627	9.638	11,866	-0.19(-1.95%)
Jul 01, 2016	9.889	9.830	9.830	9.830	232,644	+0.15(+1.52%)
Jun 30, 2016	9.273	9.696	9.273	9.683	27,388	+0.63(+6.91%)
Jun 28, 2016	8.841	9.070	8.841	9.057	664	+0.23(+2.59%)
Jun 27, 2016	8.985	9.016	8.688	8.829	54,049	-0.47(-5.08%)
Jun 24, 2016	9.334	9.334	9.302	9.302	4,320	-0.75(-7.47%)
Jun 23, 2016	10.05	10.05	9.999	10.05	14,020	+0.17(+1.68%)
Jun 22, 2016	9.886	9.886	9.886	9.886	3,545	-0.10(-1.04%)
Jun 20, 2016	10.10	10.10	9.990	9.990	985	+0.21(+2.19%)
Jun 17, 2016	9.776	9.776	9.776	9.776	3,387	+0.10(+1.04%)
Jun 16, 2016	9.636	9.675	9.636	9.675	3,436	-0.04(-0.42%)
Jun 15, 2016	9.716	9.716	9.716	9.716	2,734	+0.06(+0.57%)
Jun 14, 2016	9.660	9.660	9.660	9.660	1,921	-0.06(-0.57%)
Jun 13, 2016	9.788	9.806	9.716	9.716	10,371	-0.08(-0.82%)
Jun 10, 2016	9.796	9.796	9.796	9.796	2,808	-0.27(-2.69%)
Jun 08, 2016	10.07	10.07	10.07	10.07	1,773	+0.15(+1.55%)
Jun 06, 2016	9.868	9.914	9.783	9.913	1,576	+0.14(+1.41%)
Jun 03, 2016	9.692	9.776	9.679	9.776	39,452	+0.06(+0.64%)
Jun 02, 2016	9.718	9.743	9.708	9.713	30,325	+0.09(+0.94%)
Jun 01, 2016	9.622	9.623	9.622	9.623	5,037	-0.07(-0.73%)
May 31, 2016	9.694	9.694	9.694	9.694	2,956	+0.05(+0.51%)
May 26, 2016	9.700	9.644	9.644	9.644	11,085	+0.21(+2.18%)
May 24, 2016	9.524	9.528	9.438	9.438	24	+0.15(+1.64%)
May 23, 2016	9.276	9.285	9.276	9.285	4,963	+0.09(+0.93%)
May 19, 2016	9.200	9.200	9.200	9.200	295	-0.12(-1.25%)
May 18, 2016	9.396	9.396	9.316	9.316	6,084	-0.08(-0.86%)
May 17, 2016	9.489	9.489	9.397	9.397	5,333	-0.21(-2.14%)
May 16, 2016	9.504	9.602	9.405	9.602	24,129	+0.03(+0.34%)
May 12, 2016	9.569	9.569	9.569	9.569	1,330	-0.00(-0.00%)
May 11, 2016	9.570	9.570	9.570	9.570	5,690	-0.11(-1.12%)
May 10, 2016	9.611	9.678	9.573	9.678	12,144	+0.23(+2.41%)
May 09, 2016	9.414	9.451	9.414	9.451	4,520	+0.08(+0.87%)
May 06, 2016	9.356	9.423	9.356	9.370	17,515	+0.01(+0.12%)
May 05, 2016	9.283	9.358	9.283	9.358	6,552	-0.12(-1.24%)
May 03, 2016	9.475	9.475	9.475	9.475	1,120	-0.19(-2.01%)

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.