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

Ultra Industrials 2X ETF (NY: UXI )

37.26 -0.58 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 30, 2014 8.823 8.823 8.823 8.823 2,427 +0.00(+0.00%)
May 29, 2014 8.823 8.823 8.823 8.823 3,507 +0.09(+1.04%)
May 28, 2014 8.732 8.732 8.732 8.732 3,568 +0.00(+0.00%)
May 27, 2014 8.646 8.791 8.646 8.732 24,783 +0.10(+1.17%)
May 23, 2014 8.674 8.631 8.631 8.631 25,487 +0.04(+0.44%)
May 22, 2014 8.561 8.593 8.543 8.593 15,170 +0.04(+0.45%)
May 21, 2014 8.451 8.562 8.451 8.554 116,051 +0.18(+2.11%)
May 20, 2014 8.408 8.408 8.377 8.377 16,772 -0.24(-2.75%)
May 19, 2014 8.541 8.614 8.541 8.614 12,063 +0.07(+0.78%)
May 16, 2014 8.404 8.550 8.404 8.547 33,109 +0.12(+1.40%)
May 15, 2014 8.442 8.442 8.398 8.429 21,664 -0.23(-2.65%)
May 14, 2014 8.769 8.769 8.654 8.659 18,981 -0.19(-2.11%)
May 13, 2014 8.816 8.854 8.816 8.845 11,627 +0.10(+1.10%)
May 12, 2014 8.487 8.816 8.487 8.749 25,377 +0.31(+3.63%)
May 09, 2014 8.406 8.456 8.406 8.442 8,532 -0.03(-0.30%)
May 08, 2014 8.515 8.617 8.468 8.468 182,294 +0.00(+0.00%)
May 07, 2014 8.425 8.468 8.314 8.468 28,120 +0.05(+0.55%)
May 06, 2014 8.422 8.422 8.422 8.422 3,956 -0.09(-1.08%)
May 05, 2014 8.503 8.514 8.503 8.514 8,653 -0.06(-0.65%)
May 02, 2014 8.569 8.569 8.569 8.569 3,179 +0.01(+0.12%)
May 01, 2014 8.600 8.645 8.559 8.559 56,290 +0.02(+0.29%)
Apr 30, 2014 8.460 8.534 8.460 8.534 7,500 +0.05(+0.58%)
Apr 29, 2014 8.347 8.485 8.347 8.485 18,035 +0.11(+1.32%)
Apr 28, 2014 8.443 8.474 8.209 8.375 76,121 +0.01(+0.11%)
Apr 25, 2014 8.528 8.528 8.366 8.366 38,170 -0.20(-2.37%)
Apr 24, 2014 8.644 8.644 8.568 8.568 7,063 -0.09(-1.08%)
Apr 23, 2014 8.774 8.774 8.535 8.662 134,572 -0.03(-0.37%)
Apr 22, 2014 8.687 8.734 8.659 8.694 37,150 +0.16(+1.85%)
Apr 21, 2014 8.651 8.651 8.496 8.536 98,101 -0.05(-0.61%)
Apr 17, 2014 8.547 8.589 8.589 8.589 80,102 +0.13(+1.57%)
Apr 16, 2014 8.427 8.456 8.337 8.456 43,765 +0.39(+4.86%)
Apr 15, 2014 8.047 8.064 7.981 8.064 7,148 +0.06(+0.76%)
Apr 14, 2014 8.075 8.132 8.003 8.003 8,738 -0.06(-0.80%)
Apr 11, 2014 8.131 8.179 8.068 8.068 84,848 -0.16(-1.94%)
Apr 10, 2014 8.504 8.504 8.146 8.227 24,431 -0.14(-1.66%)
Apr 09, 2014 8.384 8.384 8.365 8.366 5,425 +0.11(+1.31%)
Apr 08, 2014 8.286 8.286 8.256 8.258 17,950 +0.04(+0.44%)
Apr 07, 2014 8.340 8.447 8.197 8.222 51,168 -0.29(-3.36%)
Apr 04, 2014 8.783 8.783 8.508 8.508 15,619 -0.19(-2.23%)
Apr 03, 2014 8.742 8.742 8.692 8.702 13,568 -0.08(-0.91%)
Apr 02, 2014 8.626 8.782 8.626 8.782 37,502 +0.13(+1.55%)
Apr 01, 2014 8.653 8.653 8.558 8.647 10,765 +0.12(+1.43%)
Mar 31, 2014 8.431 8.543 8.431 8.525 110,505 +0.24(+2.85%)
Mar 28, 2014 8.339 8.339 8.289 8.289 8,131 +0.11(+1.35%)
Mar 27, 2014 8.158 8.200 8.150 8.178 28,315 -0.13(-1.58%)
Mar 26, 2014 8.463 8.463 8.309 8.309 13,350 -0.10(-1.19%)
Mar 25, 2014 8.380 8.420 8.380 8.409 18,971 +0.10(+1.23%)
Mar 24, 2014 8.257 8.307 8.255 8.307 13,776 -0.13(-1.51%)
Mar 21, 2014 8.527 8.527 8.435 8.435 31,715 +0.02(+0.26%)
Mar 20, 2014 8.351 8.454 8.351 8.413 21,677 -0.10(-1.22%)
Mar 19, 2014 8.517 8.517 8.517 8.517 20,828 +0.00(+0.00%)
Mar 18, 2014 8.545 8.545 8.431 8.517 26,302 +0.12(+1.39%)
Mar 17, 2014 8.311 8.400 8.311 8.400 12,016 +0.22(+2.69%)
Mar 14, 2014 8.279 8.303 8.180 8.180 47,008 -0.06(-0.74%)
Mar 13, 2014 8.517 8.517 8.206 8.241 36,121 -0.21(-2.52%)
Mar 12, 2014 8.510 8.510 8.318 8.454 52,070 -0.06(-0.66%)
Mar 11, 2014 8.690 8.722 8.510 8.510 26,095 -0.09(-1.06%)
Mar 10, 2014 8.774 8.774 8.591 8.601 40,066 -0.13(-1.51%)
Mar 07, 2014 8.713 8.833 8.713 8.733 29,870 +0.00(+0.00%)
Mar 06, 2014 8.671 8.733 8.671 8.733 49,145 +0.13(+1.45%)
Mar 05, 2014 8.663 8.663 8.589 8.608 56,536 -0.02(-0.25%)
Mar 04, 2014 8.601 8.651 8.601 8.629 40,660 +0.28(+3.40%)
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.