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 30, 2013 6.038 6.038 6.038 6.038 9,587 -0.07(-1.19%)
Aug 29, 2013 5.915 6.149 5.915 6.110 19,535 +0.06(+0.92%)
Aug 28, 2013 6.089 6.089 6.042 6.054 25,275 +0.00(+0.01%)
Aug 27, 2013 6.187 6.187 6.052 6.053 117,074 -0.27(-4.33%)
Aug 26, 2013 6.289 6.388 6.289 6.328 8,429 +0.04(+0.59%)
Aug 23, 2013 6.306 6.306 6.290 6.290 9,960 -0.02(-0.24%)
Aug 22, 2013 6.168 6.364 6.168 6.306 30,641 +0.17(+2.82%)
Aug 21, 2013 6.151 6.210 6.133 6.133 20,045 -0.10(-1.66%)
Aug 19, 2013 6.221 6.237 6.237 6.237 37,352 +0.01(+0.10%)
Aug 16, 2013 6.204 6.244 6.183 6.230 85,237 +0.01(+0.09%)
Aug 15, 2013 6.283 6.283 6.208 6.225 10,732 -0.19(-2.89%)
Aug 14, 2013 6.410 6.410 6.410 6.410 5,976 -0.08(-1.26%)
Aug 13, 2013 6.456 6.500 6.456 6.492 23,345 +0.05(+0.79%)
Aug 12, 2013 6.420 6.441 6.420 6.441 13,110 +0.02(+0.31%)
Aug 09, 2013 6.413 6.421 6.413 6.421 9,960 -0.06(-0.89%)
Aug 08, 2013 6.445 6.479 6.432 6.479 13,073 +0.09(+1.47%)
Aug 07, 2013 6.331 6.396 6.302 6.385 155,198 -0.03(-0.53%)
Aug 06, 2013 6.455 6.455 6.337 6.419 160,764 -0.11(-1.70%)
Aug 05, 2013 6.544 6.555 6.530 6.530 9,101 -0.01(-0.22%)
Aug 02, 2013 6.602 6.602 6.531 6.544 7,470 -0.02(-0.27%)
Aug 01, 2013 6.425 6.562 6.425 6.562 22,461 +0.20(+3.10%)
Jul 31, 2013 6.379 6.398 6.294 6.364 39,132 +0.07(+1.16%)
Jul 30, 2013 6.257 6.300 6.257 6.291 7,470 +0.05(+0.82%)
Jul 29, 2013 6.245 6.245 6.206 6.240 11,018 -0.01(-0.13%)
Jul 26, 2013 6.245 6.249 6.219 6.248 27,715 -0.07(-1.03%)
Jul 25, 2013 6.237 6.313 6.237 6.313 8,715 +0.00(+0.06%)
Jul 24, 2013 6.413 6.413 6.298 6.309 24,527 -0.07(-1.13%)
Jul 23, 2013 6.420 6.384 6.328 6.381 32,845 -0.00(-0.05%)
Jul 22, 2013 6.400 6.390 6.365 6.384 38,908 +0.02(+0.34%)
Jul 19, 2013 6.318 6.363 6.286 6.363 23,108 +0.10(+1.67%)
Jul 18, 2013 6.220 6.275 6.147 6.258 71,068 +0.11(+1.73%)
Jul 17, 2013 6.159 6.159 6.152 6.152 13,110 +0.07(+1.15%)
Jul 16, 2013 6.132 6.134 6.082 6.082 9,836 -0.11(-1.74%)
Jul 15, 2013 6.143 6.206 6.143 6.189 62,154 +0.01(+0.21%)
Jul 12, 2013 6.194 6.194 6.157 6.176 21,265 -0.02(-0.30%)
Jul 11, 2013 6.151 6.200 6.136 6.195 41,187 +0.22(+3.68%)
Jul 10, 2013 6.012 6.012 5.975 5.975 15,687 -0.02(-0.28%)
Jul 09, 2013 5.992 6.052 5.992 5.992 59,763 +0.16(+2.83%)
Jul 08, 2013 5.799 5.887 5.799 5.827 76,597 +0.11(+1.84%)
Jul 05, 2013 5.722 5.722 5.722 5.722 2,303 +0.07(+1.32%)
Jul 02, 2013 5.745 5.647 5.647 5.647 119,527 -0.07(-1.28%)
Jul 01, 2013 5.718 5.772 5.718 5.720 23,145 +0.05(+0.81%)
Jun 28, 2013 5.626 5.702 5.615 5.674 47,835 +0.05(+0.94%)
Jun 26, 2013 5.629 5.629 5.564 5.621 28,848 +0.09(+1.63%)
Jun 25, 2013 5.453 5.531 5.453 5.531 8,193 +0.16(+3.03%)
Jun 24, 2013 5.355 5.467 5.315 5.368 126,405 -0.20(-3.66%)
Jun 21, 2013 5.890 5.890 5.410 5.572 54,218 +0.04(+0.64%)
Jun 20, 2013 5.621 5.713 5.537 5.537 64,566 -0.35(-5.96%)
Jun 19, 2013 6.047 6.047 5.888 5.888 28,453 -0.10(-1.70%)
Jun 18, 2013 5.973 6.018 5.969 5.990 25,689 +0.13(+2.15%)
Jun 17, 2013 5.794 5.890 5.794 5.864 88,387 +0.08(+1.46%)
Jun 14, 2013 5.812 5.813 5.780 5.780 30,508 +0.09(+1.62%)
Jun 13, 2013 5.621 5.687 5.621 5.687 3,735 +0.01(+0.20%)
Jun 12, 2013 5.801 5.801 5.675 5.676 8,716 -0.08(-1.42%)
Jun 11, 2013 5.720 5.769 5.720 5.758 13,822 -0.09(-1.58%)
Jun 10, 2013 5.837 5.866 5.837 5.850 61,888 +0.01(+0.25%)
Jun 07, 2013 5.858 5.872 5.836 5.836 29,499 +0.15(+2.61%)
Jun 06, 2013 5.628 5.687 5.608 5.687 39,623 +0.05(+0.90%)
Jun 05, 2013 5.698 5.698 5.583 5.637 36,572 -0.15(-2.61%)
Jun 04, 2013 5.945 5.964 5.757 5.788 37,868 -0.06(-1.00%)
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.