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

Ultra Industrials 2X ETF (NY: UXI )

38.48 +0.10 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2013 6.107 6.151 6.033 6.033 19,312 -0.07(-1.08%)
May 30, 2013 6.172 6.172 6.093 6.099 63,765 +0.04(+0.68%)
May 29, 2013 6.099 6.099 5.795 6.057 38,395 -0.13(-2.13%)
May 28, 2013 6.178 6.500 6.158 6.189 34,086 +0.14(+2.40%)
May 24, 2013 5.981 6.044 5.936 6.044 75,479 -0.02(-0.28%)
May 23, 2013 5.908 6.082 5.848 6.061 101,833 -0.00(-0.07%)
May 22, 2013 6.253 6.302 6.066 6.066 71,522 -0.20(-3.19%)
May 21, 2013 6.253 6.278 6.226 6.265 22,335 +0.08(+1.27%)
May 20, 2013 6.197 6.233 6.175 6.187 25,977 -0.01(-0.13%)
May 17, 2013 6.123 6.195 6.123 6.195 28,441 +0.19(+3.18%)
May 16, 2013 6.061 6.079 6.004 6.004 18,560 -0.07(-1.14%)
May 15, 2013 5.993 6.089 5.983 6.073 31,099 +0.20(+3.35%)
May 13, 2013 5.874 5.900 5.843 5.876 96,055 +0.01(+0.25%)
May 10, 2013 5.853 5.862 5.853 5.861 7,101 +0.03(+0.53%)
May 09, 2013 5.887 5.927 5.831 5.831 65,064 -0.02(-0.31%)
May 08, 2013 5.750 5.849 5.750 5.849 19,713 +0.04(+0.71%)
May 07, 2013 5.709 5.808 5.446 5.808 39,815 +0.10(+1.76%)
May 06, 2013 5.602 5.716 5.602 5.707 52,500 +0.07(+1.17%)
May 03, 2013 5.548 5.683 5.414 5.641 110,451 +0.23(+4.20%)
May 02, 2013 5.403 5.416 5.384 5.414 89,827 +0.08(+1.42%)
May 01, 2013 5.415 5.421 5.338 5.338 51,347 -0.14(-2.60%)
Apr 30, 2013 5.433 5.481 5.433 5.481 24,726 +0.02(+0.35%)
Apr 29, 2013 5.425 5.477 5.425 5.462 48,786 +0.06(+1.18%)
Apr 26, 2013 5.371 5.427 5.371 5.398 31,451 -0.03(-0.55%)
Apr 25, 2013 5.445 5.503 5.428 5.428 22,456 +0.04(+0.72%)
Apr 24, 2013 5.356 5.389 5.344 5.389 11,094 +0.11(+2.03%)
Apr 23, 2013 5.196 5.289 5.196 5.282 58,630 +0.07(+1.29%)
Apr 22, 2013 5.197 5.215 5.092 5.215 29,509 +0.04(+0.77%)
Apr 19, 2013 5.038 5.175 5.038 5.175 24,884 +0.06(+1.11%)
Apr 18, 2013 5.169 5.199 5.100 5.118 105,984 -0.08(-1.54%)
Apr 17, 2013 5.234 5.234 5.149 5.198 15,598 -0.17(-3.15%)
Apr 16, 2013 5.292 5.367 5.292 5.367 14,566 +0.17(+3.25%)
Apr 15, 2013 5.478 5.478 5.198 5.198 11,192 -0.36(-6.55%)
Apr 12, 2013 5.551 5.574 5.518 5.562 67,443 -0.06(-1.08%)
Apr 11, 2013 5.623 5.654 5.363 5.623 65,695 +0.04(+0.71%)
Apr 10, 2013 5.519 5.596 5.519 5.584 21,850 +0.13(+2.45%)
Apr 09, 2013 5.426 5.450 5.416 5.450 28,040 +0.11(+2.10%)
Apr 08, 2013 5.333 5.355 5.314 5.338 29,509 +0.01(+0.17%)
Apr 05, 2013 5.205 5.329 5.199 5.329 15,234 -0.05(-1.01%)
Apr 04, 2013 5.372 5.384 5.340 5.384 27,543 +0.05(+0.85%)
Apr 03, 2013 5.446 5.446 5.338 5.338 15,950 -0.06(-1.17%)
Apr 02, 2013 4.511 5.519 4.444 5.402 325,140 -0.08(-1.53%)
Apr 01, 2013 5.449 5.486 5.449 5.486 15,586 -0.10(-1.81%)
Mar 28, 2013 5.248 5.587 5.248 5.587 31,561 +0.08(+1.38%)
Mar 27, 2013 5.437 5.535 5.408 5.511 70,138 +0.02(+0.28%)
Mar 26, 2013 5.496 5.496 5.496 5.496 4,612 +0.04(+0.65%)
Mar 25, 2013 5.561 5.600 5.460 5.460 37,569 -0.07(-1.19%)
Mar 22, 2013 5.517 5.533 5.517 5.526 26,572 +0.02(+0.36%)
Mar 21, 2013 5.466 5.570 5.466 5.506 49,623 -0.10(-1.81%)
Mar 20, 2013 5.596 5.608 5.594 5.608 30,662 +0.05(+0.85%)
Mar 19, 2013 5.611 5.611 5.517 5.560 102,579 -0.02(-0.41%)
Mar 18, 2013 5.501 5.633 5.284 5.583 158,931 -0.05(-0.84%)
Mar 15, 2013 5.599 5.649 5.599 5.631 27,726 -0.03(-0.49%)
Mar 14, 2013 5.601 5.658 5.586 5.658 41,760 +0.07(+1.31%)
Mar 13, 2013 5.577 5.585 5.551 5.585 41,080 +0.05(+0.86%)
Mar 12, 2013 5.540 5.540 5.503 5.537 46,737 -0.01(-0.16%)
Mar 11, 2013 5.540 5.562 5.540 5.546 28,819 -0.00(-0.02%)
Mar 08, 2013 5.561 5.561 5.499 5.547 176,412 +0.07(+1.31%)
Mar 07, 2013 5.446 5.475 5.438 5.475 16,922 +0.05(+0.86%)
Mar 06, 2013 5.483 5.502 5.424 5.429 43,702 -0.01(-0.20%)
Mar 05, 2013 5.393 5.453 5.371 5.439 46,361 +0.16(+3.12%)
Mar 04, 2013 5.274 5.274 5.165 5.274 23,138 +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.