Ultra Semiconductors 2X ETF (NY: USD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	73.12	74.94	73.00	74.93	589,570	-68.78(-47.86%)
Nov 06, 2024	140.00	144.63	137.71	143.71	492,914	+10.06(+7.53%)
Nov 05, 2024	129.10	133.75	129.10	133.65	265,930	+5.90(+4.62%)
Nov 04, 2024	129.07	132.56	127.00	127.75	339,166	+0.16(+0.13%)
Nov 01, 2024	126.44	130.45	125.94	127.59	410,042	+3.78(+3.05%)
Oct 31, 2024	132.92	132.92	122.68	123.81	672,438	-12.18(-8.96%)
Oct 30, 2024	137.00	138.00	133.08	135.99	379,612	-5.82(-4.10%)
Oct 29, 2024	137.18	143.31	135.48	141.81	343,750	+4.51(+3.28%)
Oct 28, 2024	140.16	140.16	137.00	137.30	276,344	-1.02(-0.74%)
Oct 25, 2024	138.06	143.18	137.99	138.32	1,193,636	+2.17(+1.59%)
Oct 24, 2024	136.74	137.34	133.60	136.15	278,650	+1.55(+1.15%)
Oct 23, 2024	138.88	139.19	131.25	134.60	451,102	-6.45(-4.57%)
Oct 22, 2024	140.38	142.10	138.45	141.05	390,273	-0.63(-0.44%)
Oct 21, 2024	135.34	141.75	135.34	141.68	424,583	+5.84(+4.30%)
Oct 18, 2024	138.14	138.14	134.77	135.84	252,386	+0.96(+0.71%)
Oct 17, 2024	139.61	141.00	134.76	134.88	696,790	+2.38(+1.80%)
Oct 16, 2024	132.38	133.86	127.91	132.50	381,261	+4.29(+3.35%)
Oct 15, 2024	140.90	142.22	125.63	128.21	596,158	-13.74(-9.68%)
Oct 14, 2024	139.30	143.88	139.11	141.95	343,051	+5.50(+4.03%)
Oct 11, 2024	134.41	137.40	134.00	136.45	227,621	-0.16(-0.12%)
Oct 10, 2024	132.67	137.50	131.60	136.61	296,886	+1.67(+1.24%)
Oct 09, 2024	134.88	135.33	130.54	134.94	380,728	+1.54(+1.15%)
Oct 08, 2024	128.75	134.45	127.84	133.40	493,439	+6.93(+5.48%)
Oct 07, 2024	122.97	130.25	122.97	126.47	427,961	+2.40(+1.93%)
Oct 04, 2024	124.56	124.56	119.38	124.07	342,837	+4.19(+3.50%)
Oct 03, 2024	116.44	122.97	116.44	119.88	371,022	+4.39(+3.80%)
Oct 02, 2024	111.73	117.15	110.05	115.49	244,080	+3.76(+3.37%)
Oct 01, 2024	120.01	120.85	110.05	111.73	538,567	-8.18(-6.82%)
Sep 30, 2024	116.28	120.17	116.00	119.91	240,161	-0.68(-0.56%)
Sep 27, 2024	126.14	126.14	118.09	120.59	252,721	-4.89(-3.90%)
Sep 26, 2024	129.09	130.10	121.30	125.48	587,793	+3.86(+3.17%)
Sep 25, 2024	118.82	123.54	118.82	121.62	487,292	+3.46(+2.93%)
Sep 24, 2024	113.26	119.32	111.24	118.16	455,592	+5.66(+5.03%)
Sep 23, 2024	112.28	113.10	110.12	112.50	230,490	+0.75(+0.67%)
Sep 20, 2024	112.63	114.04	109.03	111.75	391,931	-2.40(-2.10%)
Sep 19, 2024	113.20	117.05	112.60	114.15	690,926	+8.45(+7.99%)
Sep 18, 2024	109.76	112.98	105.45	105.70	619,994	-2.95(-2.72%)
Sep 17, 2024	112.44	113.20	107.12	108.65	378,383	-1.12(-1.02%)
Sep 16, 2024	109.56	111.63	106.25	109.77	366,971	-3.65(-3.22%)
Sep 13, 2024	112.45	114.25	110.77	113.42	330,514	+1.59(+1.42%)
Sep 12, 2024	109.43	114.11	106.36	111.83	794,156	+2.80(+2.57%)
Sep 11, 2024	98.01	109.67	94.64	109.03	1,032,265	+12.54(+13.00%)
Sep 10, 2024	95.00	96.78	91.64	96.49	593,400	+2.96(+3.16%)
Sep 09, 2024	91.70	93.57	89.40	93.53	483,935	+4.70(+5.29%)
Sep 06, 2024	96.18	96.51	86.76	88.83	648,649	-8.85(-9.06%)
Sep 05, 2024	94.53	101.48	94.53	97.68	321,585	-0.03(-0.03%)
Sep 04, 2024	95.02	102.29	94.00	97.71	606,536	-1.04(-1.05%)

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.