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

Ultra Industrials 2X ETF (NY: UXI )

34.01 +0.13 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Dec 31, 2007 6.195 6.195 5.281 6.056 94,188 -0.15(-2.36%)
Dec 28, 2007 6.213 6.217 6.202 6.202 10,046 -0.03(-0.50%)
Dec 27, 2007 6.334 6.334 6.233 6.233 8,790 -0.17(-2.65%)
Dec 26, 2007 6.340 6.403 6.337 6.403 15,070 +0.15(+2.43%)
Dec 24, 2007 6.251 6.251 6.251 6.251 0 +0.00(+0.00%)
Dec 21, 2007 6.229 6.251 6.229 6.251 7,535 +0.19(+3.07%)
Dec 20, 2007 6.004 6.064 5.931 6.064 151,956 -0.11(-1.74%)
Dec 19, 2007 6.304 6.304 6.172 6.172 149,444 -0.10(-1.60%)
Dec 18, 2007 6.287 6.287 6.131 6.272 242,377 +0.06(+0.94%)
Dec 17, 2007 6.329 6.361 6.214 6.214 52,745 -0.25(-3.89%)
Dec 14, 2007 6.569 6.569 6.466 6.466 16,639 -0.11(-1.60%)
Dec 13, 2007 6.533 6.571 6.500 6.571 13,814 -0.00(-0.07%)
Dec 12, 2007 6.772 6.772 6.452 6.576 468,428 +0.08(+1.16%)
Dec 11, 2007 6.896 6.896 6.496 6.500 642,990 -0.35(-5.14%)
Dec 10, 2007 6.804 6.893 6.782 6.852 89,164 +0.08(+1.12%)
Dec 07, 2007 6.784 6.791 6.749 6.776 146,933 +0.03(+0.47%)
Dec 06, 2007 6.529 6.744 6.529 6.744 90,420 +0.25(+3.93%)
Dec 05, 2007 6.451 6.531 6.451 6.490 40,764 +0.12(+1.84%)
Dec 04, 2007 6.373 6.373 6.373 6.373 2,511 -0.04(-0.63%)
Dec 03, 2007 6.462 6.485 6.413 6.413 15,070 -0.11(-1.64%)
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%)
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.