Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Industrials 2X ETF (NY: UXI )

32.17 -0.45 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 30, 2007 6.641 6.645 6.450 6.520 99,211 +0.05(+0.84%)
Nov 29, 2007 6.449 6.836 6.410 6.466 124,328 -0.06(-0.90%)
Nov 28, 2007 6.193 6.702 6.193 6.524 81,629 +0.51(+8.52%)
Nov 27, 2007 6.052 6.155 6.010 6.012 62,792 +0.05(+0.76%)
Nov 26, 2007 6.235 6.235 5.967 5.967 31,396 -0.17(-2.75%)
Nov 23, 2007 6.088 6.135 6.072 6.135 25,116 +0.14(+2.32%)
Nov 21, 2007 6.016 6.016 5.972 5.996 11,302 -0.11(-1.79%)
Nov 20, 2007 6.207 6.289 6.044 6.105 59,024 -0.06(-0.93%)
Nov 19, 2007 6.240 6.240 6.131 6.162 31,396 -0.21(-3.23%)
Nov 16, 2007 6.282 6.368 6.275 6.368 5,023 +0.01(+0.16%)
Nov 15, 2007 6.486 6.486 6.358 6.358 10,046 -0.13(-1.96%)
Nov 14, 2007 6.614 6.662 6.486 6.486 23,860 -0.06(-0.92%)
Nov 13, 2007 6.404 6.550 6.404 6.546 38,931 +0.24(+3.85%)
Nov 12, 2007 6.412 6.412 6.303 6.303 12,558 -0.19(-2.88%)
Nov 09, 2007 6.566 6.587 6.464 6.490 71,582 -0.26(-3.81%)
Nov 08, 2007 6.663 6.748 6.533 6.748 48,977 +0.03(+0.45%)
Nov 07, 2007 6.889 6.901 6.717 6.717 11,302 -0.32(-4.56%)
Nov 06, 2007 7.546 7.546 6.844 7.038 116,793 +0.15(+2.17%)
Nov 05, 2007 6.834 6.944 6.798 6.889 128,095 -0.01(-0.16%)
Nov 02, 2007 6.910 6.910 6.769 6.900 85,397 +0.08(+1.14%)
Nov 01, 2007 6.971 6.995 6.822 6.822 65,303 -0.32(-4.43%)
Oct 31, 2007 6.967 7.138 6.967 7.138 52,745 +0.18(+2.63%)
Oct 30, 2007 7.002 7.027 6.955 6.955 79,117 -0.03(-0.40%)
Oct 29, 2007 6.987 7.167 6.958 6.983 50,233 +0.05(+0.74%)
Oct 26, 2007 6.907 6.960 6.907 6.932 72,838 +0.03(+0.44%)
Oct 25, 2007 6.912 6.929 6.815 6.901 47,721 -0.02(-0.26%)
Oct 24, 2007 6.916 6.920 6.772 6.920 64,047 +0.00(+0.02%)
Oct 23, 2007 6.863 6.919 6.851 6.919 89,164 +0.11(+1.55%)
Oct 22, 2007 6.663 6.819 6.663 6.813 130,607 +0.06(+0.88%)
Oct 19, 2007 7.057 7.057 6.753 6.753 76,606 +0.07(+1.10%)
Oct 18, 2007 7.131 7.159 6.680 6.680 82,885 -0.40(-5.71%)
Oct 17, 2007 7.214 7.214 7.019 7.085 48,977 +0.01(+0.08%)
Oct 16, 2007 7.124 7.124 7.070 7.079 20,093 -0.10(-1.35%)
Oct 15, 2007 7.272 7.272 7.146 7.176 31,396 -0.07(-0.98%)
Oct 12, 2007 7.175 7.272 7.175 7.247 48,977 -0.01(-0.16%)
Oct 11, 2007 7.435 7.451 7.170 7.259 47,721 -0.12(-1.63%)
Oct 10, 2007 7.452 7.452 7.302 7.379 69,071 -0.06(-0.77%)
Oct 09, 2007 7.374 7.437 7.341 7.436 18,837 +0.11(+1.53%)
Oct 08, 2007 7.332 7.332 7.284 7.324 22,605 -0.03(-0.45%)
Oct 05, 2007 7.326 7.388 7.281 7.358 104,234 +0.19(+2.67%)
Oct 04, 2007 7.167 7.192 7.135 7.167 25,116 +0.04(+0.49%)
Oct 03, 2007 7.203 7.206 7.120 7.131 100,467 -0.12(-1.68%)
Oct 02, 2007 7.300 7.300 7.214 7.253 23,860 -0.02(-0.24%)
Oct 01, 2007 7.170 7.305 7.170 7.271 32,651 +0.25(+3.49%)
Sep 28, 2007 7.098 7.098 7.026 7.026 32,651 -0.05(-0.68%)
Sep 27, 2007 7.021 7.073 7.021 7.073 38,931 +0.12(+1.72%)
Sep 26, 2007 6.979 7.017 6.953 6.954 35,163 +0.03(+0.38%)
Sep 25, 2007 6.794 6.928 6.776 6.928 66,559 +0.06(+0.89%)
Sep 24, 2007 6.963 6.987 6.848 6.866 102,978 -0.12(-1.68%)
Sep 21, 2007 7.011 7.013 6.975 6.983 35,163 +0.04(+0.65%)
Sep 20, 2007 6.952 6.995 6.922 6.938 99,211 -0.10(-1.39%)
Sep 19, 2007 7.075 7.085 6.972 7.036 92,932 +0.16(+2.30%)
Sep 18, 2007 6.570 6.897 6.564 6.877 209,725 +0.35(+5.43%)
Sep 17, 2007 6.547 6.576 6.507 6.524 76,606 -0.07(-1.12%)
Sep 14, 2007 6.520 6.597 6.515 6.597 41,442 -0.00(-0.06%)
Sep 13, 2007 6.538 6.619 6.524 6.601 42,698 +0.13(+1.96%)
Sep 12, 2007 6.434 6.474 6.434 6.474 61,536 +0.01(+0.10%)
Sep 11, 2007 6.406 6.489 6.395 6.467 74,094 +0.12(+1.92%)
Sep 10, 2007 6.352 6.388 6.209 6.346 77,862 -0.04(-0.62%)
Sep 07, 2007 6.420 6.436 6.328 6.385 135,630 -0.24(-3.58%)
Sep 06, 2007 6.527 6.622 6.516 6.622 25,116 +0.06(+0.93%)
Sep 05, 2007 6.552 6.561 6.506 6.561 108,002 -0.12(-1.86%)
Sep 04, 2007 6.565 6.720 6.565 6.686 46,466 +0.09(+1.44%)
Aug 31, 2007 6.573 6.631 6.529 6.591 55,256 +0.15(+2.28%)
Aug 30, 2007 6.447 6.507 6.389 6.444 30,140 -0.03(-0.40%)
Aug 29, 2007 6.291 6.470 6.278 6.470 7,535 +0.25(+3.98%)
Aug 28, 2007 6.450 6.450 6.222 6.222 26,372 -0.34(-5.17%)
Aug 27, 2007 6.569 6.587 6.526 6.561 20,093 -0.05(-0.69%)
Aug 24, 2007 6.477 6.609 6.468 6.607 37,675 +0.15(+2.34%)
Aug 23, 2007 6.611 6.611 6.378 6.455 81,629 -0.09(-1.41%)
Aug 22, 2007 6.450 6.553 6.450 6.548 27,628 +0.23(+3.68%)
Aug 21, 2007 6.315 6.315 6.315 6.315 1,255 +0.11(+1.73%)
Aug 20, 2007 6.247 6.249 6.178 6.208 40,186 +0.06(+0.91%)
Aug 17, 2007 6.150 6.179 6.088 6.152 136,886 +0.20(+3.27%)
Aug 16, 2007 5.869 5.957 5.614 5.957 125,584 -0.03(-0.43%)
Aug 15, 2007 6.311 6.311 5.982 5.982 16,325 -0.29(-4.58%)
Aug 14, 2007 6.529 6.529 6.270 6.270 80,373 -0.29(-4.42%)
Aug 13, 2007 6.601 6.619 6.518 6.560 36,419 +0.10(+1.54%)
Aug 10, 2007 6.205 6.490 6.171 6.460 85,397 +0.00(+0.01%)
Aug 09, 2007 6.640 6.730 6.452 6.459 74,094 -0.42(-6.09%)
Aug 08, 2007 6.837 6.878 6.703 6.878 61,536 +0.06(+0.89%)
Aug 07, 2007 6.635 6.818 6.635 6.818 101,723 +0.10(+1.55%)
Aug 06, 2007 6.580 6.713 6.469 6.713 59,024 +0.14(+2.16%)
Aug 03, 2007 6.717 6.849 6.565 6.572 46,466 -0.28(-4.05%)
Aug 02, 2007 6.800 6.877 6.747 6.849 43,954 +0.22(+3.37%)
Aug 01, 2007 6.621 6.691 6.561 6.626 77,862 -0.06(-0.95%)
Jul 31, 2007 6.942 6.948 6.690 6.690 71,582 -0.14(-2.01%)
Jul 30, 2007 6.633 6.827 6.633 6.827 131,863 +0.17(+2.52%)
Jul 27, 2007 6.763 6.790 6.658 6.658 28,884 -0.21(-3.02%)
Jul 26, 2007 6.959 7.045 6.697 6.866 114,281 -0.26(-3.70%)
Jul 25, 2007 7.286 7.286 7.035 7.129 64,047 -0.05(-0.64%)
Jul 24, 2007 7.294 7.341 7.164 7.175 80,373 -0.23(-3.04%)
Jul 23, 2007 7.421 7.437 7.384 7.401 20,093 +0.07(+0.94%)
Jul 20, 2007 7.416 7.416 7.300 7.331 21,349 -0.19(-2.55%)
Jul 19, 2007 7.530 7.530 7.501 7.523 35,163 +0.08(+1.05%)
Jul 18, 2007 7.442 7.469 7.346 7.445 36,419 -0.04(-0.57%)
Jul 17, 2007 7.446 7.518 7.425 7.488 33,907 +0.08(+1.14%)
Jul 16, 2007 7.366 7.440 7.348 7.404 77,862 +0.04(+0.48%)
Jul 13, 2007 7.301 7.369 7.301 7.369 17,581 +0.14(+1.96%)
Jul 12, 2007 7.103 7.227 7.100 7.227 76,606 +0.22(+3.15%)
Jul 11, 2007 6.900 7.016 6.900 7.006 10,046 +0.11(+1.55%)
Jul 10, 2007 6.958 6.986 6.900 6.900 55,256 -0.20(-2.82%)
Jul 09, 2007 7.099 7.100 7.074 7.100 10,046 +0.06(+0.91%)
Jul 06, 2007 6.974 7.036 6.974 7.036 7,535 +0.04(+0.61%)
Jul 05, 2007 6.970 6.994 6.940 6.993 12,558 +0.01(+0.14%)
Jul 03, 2007 6.999 7.002 6.968 6.983 81,629 +0.05(+0.74%)
Jul 02, 2007 6.927 6.934 6.908 6.932 92,932 +0.14(+2.00%)
Jun 29, 2007 6.881 6.888 6.795 6.796 32,651 -0.03(-0.41%)
Jun 28, 2007 6.814 6.850 6.813 6.824 47,721 +0.12(+1.83%)
Jun 27, 2007 6.610 6.701 6.610 6.701 13,814 +0.01(+0.10%)
Jun 26, 2007 6.748 6.748 6.695 6.695 35,163 -0.11(-1.63%)
Jun 25, 2007 6.856 6.927 6.806 6.806 21,349 -0.11(-1.53%)
Jun 22, 2007 6.971 6.986 6.851 6.912 55,256 -0.10(-1.39%)
Jun 21, 2007 6.927 7.009 6.893 7.009 85,397 +0.04(+0.59%)
Jun 20, 2007 7.151 7.151 6.967 6.967 74,094 -0.13(-1.84%)
Jun 19, 2007 6.934 7.098 6.930 7.098 15,070 +0.12(+1.73%)
Jun 18, 2007 7.031 7.031 6.977 6.977 16,325 -0.02(-0.26%)
Jun 15, 2007 7.009 7.049 6.995 6.995 22,605 +0.07(+0.98%)
Jun 14, 2007 6.892 6.946 6.888 6.928 11,302 +0.11(+1.59%)
Jun 13, 2007 6.760 6.819 6.760 6.819 20,093 +0.20(+3.01%)
Jun 12, 2007 6.597 6.909 6.597 6.620 82,885 -0.13(-1.90%)
Jun 11, 2007 6.707 6.783 6.707 6.748 5,023 +0.03(+0.49%)
Jun 08, 2007 6.500 6.715 6.499 6.715 74,094 +0.17(+2.57%)
Jun 07, 2007 6.647 6.664 6.162 6.547 26,372 -0.25(-3.69%)
Jun 06, 2007 6.814 6.814 6.760 6.798 43,954 -0.13(-1.86%)
Jun 05, 2007 6.934 6.934 6.864 6.927 17,581 -0.07(-1.07%)
Jun 04, 2007 7.007 7.007 6.955 7.002 35,163 +0.07(+0.95%)
Jun 01, 2007 7.022 7.022 6.936 6.936 23,860 +0.01(+0.12%)
May 31, 2007 6.917 6.940 6.849 6.928 41,442 +0.27(+4.00%)
May 30, 2007 6.661 6.661 6.661 6.661 0 +0.00(+0.00%)
May 29, 2007 6.731 6.731 6.661 6.661 6,279 -0.02(-0.31%)
May 25, 2007 6.674 6.682 6.673 6.682 5,023 +0.08(+1.16%)
May 24, 2007 6.794 6.794 6.584 6.605 61,536 -0.09(-1.36%)
May 23, 2007 6.758 6.769 6.696 6.696 15,070 +0.02(+0.35%)
May 22, 2007 6.673 6.673 6.673 6.673 1,255 +0.00(+0.00%)
May 21, 2007 6.657 6.691 6.657 6.673 54,001 +0.05(+0.79%)
May 18, 2007 6.606 6.635 6.606 6.620 65,303 +0.07(+1.05%)
May 17, 2007 6.549 6.552 6.549 6.552 6,279 -0.01(-0.15%)
May 16, 2007 6.495 6.561 6.488 6.561 7,535 +0.05(+0.77%)
May 15, 2007 6.602 6.602 6.511 6.511 56,512 +0.02(+0.37%)
May 14, 2007 6.569 6.569 6.454 6.487 76,606 -0.08(-1.25%)
May 11, 2007 6.490 6.569 6.490 6.569 40,186 +0.09(+1.35%)
May 10, 2007 6.451 6.482 6.451 6.482 3,767 -0.10(-1.58%)
May 09, 2007 6.582 6.593 6.582 6.586 10,046 +0.16(+2.50%)
May 08, 2007 6.450 6.450 6.425 6.425 3,767 -0.08(-1.30%)
May 07, 2007 6.510 6.511 6.510 6.510 8,790 +0.03(+0.51%)
May 04, 2007 6.477 6.477 6.477 6.477 1,255 -0.00(-0.07%)
May 03, 2007 6.463 6.482 6.463 6.482 38,931 +0.05(+0.79%)
May 02, 2007 6.386 6.431 6.386 6.431 3,767 +0.13(+2.06%)
May 01, 2007 6.273 6.301 6.240 6.301 31,396 +0.03(+0.52%)
Apr 30, 2007 6.347 6.351 6.268 6.268 11,302 +0.01(+0.15%)
Apr 27, 2007 6.259 6.259 6.259 6.259 0 +0.00(+0.00%)
Apr 26, 2007 6.226 6.259 6.224 6.259 13,814 +0.08(+1.34%)
Apr 25, 2007 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Apr 24, 2007 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Apr 23, 2007 6.176 6.176 6.176 6.176 1,255 +0.05(+0.82%)
Apr 20, 2007 6.126 6.126 6.126 6.126 37,675 +0.13(+2.16%)
Apr 19, 2007 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 18, 2007 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 17, 2007 5.996 5.996 5.996 5.996 1,255 -0.00(-0.01%)
Apr 16, 2007 5.997 5.997 5.997 5.997 3,767 +0.10(+1.77%)
Apr 13, 2007 5.892 5.892 5.892 5.892 0 +0.00(+0.00%)
Apr 12, 2007 5.884 5.892 5.884 5.892 13,814 +0.03(+0.54%)
Apr 11, 2007 5.861 5.861 5.861 5.861 1,255 -0.00(-0.04%)
Apr 10, 2007 5.863 5.863 5.863 5.863 1,255 +0.01(+0.11%)
Apr 09, 2007 5.857 5.857 5.854 5.857 20,093 +0.05(+0.78%)
Apr 05, 2007 5.811 5.811 5.811 5.811 1,255 +0.04(+0.73%)
Apr 04, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Apr 03, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Apr 02, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Mar 30, 2007 5.769 5.769 5.769 5.769 1,255 +0.06(+1.00%)
Mar 29, 2007 5.712 5.712 5.712 5.712 0 +0.00(+0.00%)
Mar 28, 2007 5.751 5.751 5.711 5.712 11,302 -0.07(-1.23%)
Mar 27, 2007 5.783 5.783 5.783 5.783 6,279 -0.11(-1.83%)
Mar 26, 2007 5.849 5.890 5.849 5.890 12,558 +0.03(+0.54%)
Mar 23, 2007 5.858 5.858 5.858 5.858 0 +0.00(+0.00%)
Mar 22, 2007 5.818 5.865 5.818 5.858 5,023 +0.00(+0.03%)
Mar 21, 2007 5.861 5.861 5.857 5.857 13,814 +0.25(+4.40%)
Mar 20, 2007 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Mar 19, 2007 5.610 5.610 5.610 5.610 3,767 +0.06(+1.00%)
Mar 16, 2007 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Mar 15, 2007 5.537 5.554 5.537 5.554 46,466 +0.07(+1.19%)
Mar 14, 2007 5.450 5.489 5.379 5.489 51,489 -0.16(-2.85%)
Mar 13, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 12, 2007 5.598 5.650 5.598 5.650 11,302 +0.05(+0.91%)
Mar 09, 2007 5.580 5.619 5.580 5.599 15,070 +0.07(+1.34%)
Mar 08, 2007 5.525 5.525 5.525 5.525 0 +0.00(+0.00%)
Mar 07, 2007 5.517 5.525 5.517 5.525 10,046 +0.04(+0.74%)
Mar 06, 2007 5.484 5.484 5.484 5.484 2,511 +0.09(+1.73%)
Mar 05, 2007 5.415 5.474 5.391 5.391 76,606 -0.13(-2.41%)
Mar 02, 2007 5.524 5.524 5.524 5.524 1,255 -0.13(-2.31%)
Mar 01, 2007 5.494 5.658 5.494 5.654 101,723 +0.01(+0.16%)
Feb 28, 2007 5.894 5.907 5.646 5.646 517,406 +0.07(+1.27%)
Feb 27, 2007 5.801 5.851 5.509 5.575 420,706 -0.42(-6.95%)
Feb 26, 2007 6.017 6.017 5.991 5.991 52,745 +0.01(+0.13%)
Feb 23, 2007 5.984 5.986 5.982 5.983 62,792 -0.04(-0.67%)
Feb 22, 2007 6.024 6.025 6.024 6.024 13,814 -0.04(-0.70%)
Feb 21, 2007 6.066 6.066 6.064 6.066 25,116 +0.01(+0.14%)
Feb 20, 2007 6.026 6.057 6.026 6.057 194,655 +0.02(+0.29%)
Feb 16, 2007 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Feb 15, 2007 6.025 6.040 6.004 6.040 7,535 +0.31(+5.41%)
Feb 14, 2007 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 13, 2007 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 12, 2007 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 09, 2007 5.729 5.730 5.729 5.730 64,047 -0.08(-1.42%)
Feb 08, 2007 5.824 5.824 5.813 5.813 188,376 -0.05(-0.82%)
Feb 07, 2007 5.861 5.861 5.861 5.861 5,023 +0.03(+0.55%)
Feb 06, 2007 5.829 5.829 5.829 5.829 3,767 -0.01(-0.22%)
Feb 05, 2007 5.842 5.842 5.842 5.842 62,792 +0.03(+0.59%)
Feb 02, 2007 5.807 5.807 5.807 5.807 0 +0.00(+0.00%)
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.