Ultra Euro 2X ETF (NY: ULE )

11.58 -0.01 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.55 13.55 13.38 13.41 5,000 -0.22(-1.61%)
Aug 29, 2019 13.62 13.66 13.56 13.63 12,128 -0.02(-0.13%)
Aug 28, 2019 13.64 13.67 13.64 13.65 392 -0.03(-0.23%)
Aug 27, 2019 13.70 13.71 13.68 13.68 300 -0.02(-0.14%)
Aug 26, 2019 13.76 13.76 13.70 13.70 831 -0.15(-1.09%)
Aug 23, 2019 13.66 13.85 13.66 13.85 5,100 +0.21(+1.54%)
Aug 22, 2019 13.67 13.67 13.64 13.64 300 -0.01(-0.07%)
Aug 21, 2019 13.71 13.74 13.65 13.65 4,764 -0.09(-0.67%)
Aug 20, 2019 13.70 13.74 13.70 13.74 2,832 +0.07(+0.53%)
Aug 19, 2019 13.70 13.73 13.67 13.67 3,868 -0.03(-0.25%)
Aug 16, 2019 13.68 13.70 13.68 13.70 1,000 -0.07(-0.47%)
Aug 15, 2019 13.75 13.77 13.74 13.77 8,861 -0.06(-0.43%)
Aug 14, 2019 13.86 13.86 13.83 13.83 1,997 -0.09(-0.65%)
Aug 13, 2019 13.96 13.96 13.92 13.92 206 -0.07(-0.50%)
Aug 12, 2019 14.05 14.05 13.99 13.99 1,395 -0.01(-0.07%)
Aug 09, 2019 13.99 14.03 13.99 14.00 500 +0.01(+0.07%)
Aug 08, 2019 14.00 14.04 13.96 13.99 6,157 -0.01(-0.09%)
Aug 07, 2019 14.06 14.09 14.00 14.00 2,850 +0.01(+0.09%)
Aug 06, 2019 13.97 13.99 13.97 13.99 4,517 -0.03(-0.21%)
Aug 05, 2019 13.95 14.02 13.95 14.02 3,902 +0.22(+1.59%)
Aug 02, 2019 13.76 13.80 13.76 13.80 12,000 +0.06(+0.41%)
Aug 01, 2019 13.58 13.74 13.58 13.74 19,206 +0.05(+0.40%)
Jul 31, 2019 13.85 13.85 13.69 13.69 2,887 -0.18(-1.30%)
Jul 30, 2019 13.87 13.90 13.87 13.87 4,900 +0.01(+0.07%)
Jul 29, 2019 13.88 13.88 13.86 13.86 364 +0.03(+0.19%)
Jul 26, 2019 13.81 13.87 13.81 13.83 4,800 -0.05(-0.37%)
Jul 25, 2019 13.90 13.90 13.83 13.88 831 +0.04(+0.32%)
Jul 24, 2019 13.89 13.90 13.84 13.84 5,506 -0.07(-0.54%)
Jul 23, 2019 13.92 13.97 13.90 13.91 1,307 -0.15(-1.07%)
Jul 22, 2019 14.05 14.09 14.05 14.06 2,831 -0.01(-0.10%)
Jul 19, 2019 14.07 14.12 14.05 14.08 10,800 -0.13(-0.92%)
Jul 18, 2019 14.05 14.21 14.05 14.21 3,291 +0.13(+0.89%)
Jul 17, 2019 14.10 14.10 14.07 14.08 1,067 +0.03(+0.19%)
Jul 16, 2019 14.10 14.10 14.06 14.06 2,808 -0.13(-0.89%)
Jul 15, 2019 14.20 14.22 14.18 14.18 3,038 -0.02(-0.18%)
Jul 12, 2019 14.16 14.22 14.16 14.21 1,100 +0.03(+0.22%)
Jul 11, 2019 14.19 14.19 14.15 14.18 1,169 +0.01(+0.07%)
Jul 10, 2019 14.21 14.21 14.15 14.17 6,657 +0.10(+0.71%)
Jul 09, 2019 14.07 14.09 14.07 14.07 1,505 +0.00(+0.03%)
Jul 08, 2019 14.11 14.11 14.06 14.06 1,301 -0.04(-0.29%)
Jul 05, 2019 14.16 14.16 14.08 14.11 2,300 -0.16(-1.09%)
Jul 03, 2019 14.26 14.27 14.26 14.26 2,000 -0.00(-0.03%)
Jul 02, 2019 14.29 14.29 14.26 14.26 212 -0.03(-0.21%)
Jul 01, 2019 14.41 14.41 14.28 14.29 6,373 -0.21(-1.46%)
Jun 28, 2019 14.51 14.53 14.50 14.51 3,100 +0.03(+0.18%)
Jun 27, 2019 14.50 14.50 14.47 14.48 13,808 -0.01(-0.08%)
Jun 26, 2019 14.50 14.55 14.46 14.49 8,076 -0.00(-0.00%)
Jun 25, 2019 14.59 14.59 14.45 14.49 5,154 -0.11(-0.73%)
Jun 24, 2019 14.55 14.60 14.54 14.60 10,676 +0.09(+0.60%)
Jun 21, 2019 14.36 14.54 14.36 14.51 19,500 +0.20(+1.36%)
Jun 20, 2019 14.30 14.32 14.30 14.31 582 +0.16(+1.16%)
Jun 19, 2019 14.15 14.15 14.15 14.15 465 +0.09(+0.64%)
Jun 18, 2019 14.08 14.10 14.06 14.06 1,504 -0.06(-0.43%)
Jun 17, 2019 14.16 14.16 14.12 14.12 454 +0.03(+0.20%)
Jun 14, 2019 14.20 14.20 14.09 14.09 6,100 -0.19(-1.35%)
Jun 13, 2019 14.33 14.33 14.29 14.29 2,607 -0.04(-0.30%)
Jun 12, 2019 14.41 14.42 14.33 14.33 4,078 -0.10(-0.68%)
Jun 11, 2019 14.41 14.44 14.41 14.43 11,708 +0.02(+0.14%)
Jun 10, 2019 14.43 14.43 14.35 14.41 2,305 -0.04(-0.27%)
Jun 07, 2019 14.41 14.47 14.41 14.45 1,200 +0.15(+1.02%)
Jun 06, 2019 14.27 14.35 14.27 14.30 3,584 +0.10(+0.73%)
Jun 05, 2019 14.30 14.30 14.18 14.20 1,554 -0.08(-0.54%)
Jun 04, 2019 14.19 14.27 14.19 14.27 2,486 +0.03(+0.22%)
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.