ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ultra Semiconductors 2X ETF (NY: USD )

134.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.042 3.071 3.026 3.071 107,555 +0.08(+2.68%)
May 30, 2007 2.971 2.994 2.960 2.991 307,301 -0.04(-1.18%)
May 29, 2007 3.025 3.033 3.025 3.026 145,968 +0.04(+1.51%)
May 25, 2007 2.991 3.005 2.964 2.981 76,825 +0.05(+1.57%)
May 24, 2007 3.050 3.065 2.916 2.935 496,804 -0.14(-4.53%)
May 23, 2007 3.152 3.156 3.075 3.075 176,698 -0.10(-3.07%)
May 22, 2007 3.141 3.199 3.137 3.172 163,894 +0.06(+2.01%)
May 21, 2007 3.138 3.207 3.106 3.110 197,185 -0.02(-0.56%)
May 18, 2007 3.165 3.165 3.090 3.127 84,507 +0.02(+0.69%)
May 17, 2007 3.144 3.144 3.106 3.106 71,703 -0.04(-1.16%)
May 16, 2007 3.123 3.142 3.076 3.142 102,433 +0.01(+0.31%)
May 15, 2007 3.182 3.206 3.127 3.132 258,645 -0.07(-2.27%)
May 14, 2007 3.268 3.275 3.186 3.205 233,036 -0.04(-1.22%)
May 11, 2007 3.203 3.244 3.177 3.244 348,275 +0.09(+2.69%)
May 10, 2007 3.250 3.282 3.129 3.159 363,640 -0.11(-3.38%)
May 09, 2007 3.154 3.272 3.154 3.270 125,481 +0.12(+3.96%)
May 08, 2007 3.112 3.145 3.089 3.145 17,925 +0.00(+0.02%)
May 07, 2007 3.166 3.178 3.144 3.144 61,460 -0.01(-0.45%)
May 04, 2007 3.135 3.169 3.117 3.158 74,264 +0.06(+1.79%)
May 03, 2007 3.135 3.159 3.103 3.103 230,476 +0.01(+0.37%)
May 02, 2007 3.070 3.122 3.068 3.092 256,084 +0.03(+1.10%)
May 01, 2007 3.019 3.058 2.960 3.058 117,798 +0.03(+1.05%)
Apr 30, 2007 3.069 3.097 3.026 3.026 460,952 -0.08(-2.64%)
Apr 27, 2007 3.145 3.157 3.085 3.108 253,523 -0.06(-1.97%)
Apr 26, 2007 3.183 3.199 3.148 3.171 389,248 -0.03(-1.04%)
Apr 25, 2007 3.144 3.204 3.118 3.204 212,550 +0.08(+2.50%)
Apr 24, 2007 3.099 3.163 3.062 3.126 565,946 +0.14(+4.59%)
Apr 23, 2007 3.007 3.007 2.978 2.989 69,142 -0.04(-1.39%)
Apr 20, 2007 3.076 3.076 2.985 3.031 89,629 +0.02(+0.83%)
Apr 19, 2007 2.894 3.034 2.890 3.006 256,084 +0.07(+2.37%)
Apr 18, 2007 2.895 2.959 2.889 2.937 289,375 +0.12(+4.16%)
Apr 17, 2007 2.808 2.824 2.806 2.819 194,624 +0.04(+1.28%)
Apr 16, 2007 2.778 2.807 2.778 2.784 151,089 +0.03(+1.01%)
Apr 13, 2007 2.747 2.756 2.747 2.756 61,460 -0.02(-0.69%)
Apr 12, 2007 2.726 2.775 2.726 2.775 28,169 +0.04(+1.38%)
Apr 11, 2007 2.791 2.791 2.732 2.737 274,010 -0.05(-1.70%)
Apr 10, 2007 2.723 2.785 2.723 2.785 69,142 +0.06(+2.38%)
Apr 09, 2007 2.727 2.739 2.702 2.720 56,338 +0.02(+0.72%)
Apr 05, 2007 2.694 2.700 2.687 2.700 76,825 +0.03(+1.24%)
Apr 04, 2007 2.651 2.669 2.651 2.667 66,581 +0.04(+1.41%)
Apr 03, 2007 2.593 2.632 2.593 2.630 58,899 +0.05(+2.09%)
Apr 02, 2007 2.601 2.601 2.529 2.576 69,142 -0.01(-0.53%)
Mar 30, 2007 2.614 2.614 2.573 2.590 501,925 +0.02(+0.70%)
Mar 29, 2007 2.652 2.652 2.526 2.572 409,735 -0.04(-1.50%)
Mar 28, 2007 2.648 2.653 2.610 2.611 1,098,602 -0.08(-3.05%)
Mar 27, 2007 2.704 2.708 2.687 2.693 43,534 -0.01(-0.48%)
Mar 26, 2007 2.717 2.717 2.658 2.706 53,777 -0.02(-0.73%)
Mar 23, 2007 2.701 2.726 2.701 2.726 61,460 +0.03(+1.26%)
Mar 22, 2007 2.715 2.716 2.692 2.692 179,259 -0.04(-1.60%)
Mar 21, 2007 2.655 2.766 2.647 2.735 240,719 +0.09(+3.32%)
Mar 20, 2007 2.622 2.650 2.622 2.648 15,365 +0.03(+1.04%)
Mar 19, 2007 2.660 2.660 2.620 2.620 102,433 -0.02(-0.80%)
Mar 16, 2007 2.628 2.653 2.628 2.641 632,528 -0.03(-1.23%)
Mar 15, 2007 2.692 2.692 2.650 2.674 647,894 +0.01(+0.45%)
Mar 14, 2007 2.655 2.677 2.610 2.662 537,777 +0.00(+0.01%)
Mar 13, 2007 2.742 2.742 2.659 2.662 266,327 -0.11(-3.81%)
Mar 12, 2007 2.761 2.786 2.758 2.767 51,216 +0.05(+1.96%)
Mar 09, 2007 2.753 2.769 2.676 2.714 89,629 +0.02(+0.81%)
Mar 08, 2007 2.677 2.714 2.677 2.692 176,698 +0.07(+2.57%)
Mar 07, 2007 2.656 2.656 2.625 2.625 363,640 -0.04(-1.37%)
Mar 06, 2007 2.641 2.672 2.618 2.661 281,693 +0.10(+3.77%)
Mar 05, 2007 2.625 2.648 2.564 2.564 107,555 -0.06(-2.13%)
Mar 02, 2007 2.695 2.695 2.616 2.620 550,581 -0.09(-3.43%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.