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

Ultra Industrials 2X ETF (NY: UXI )

32.92 -0.97 (-2.86%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
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%)
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.