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 (%)
Dec 31, 2012 4.350 4.498 4.350 4.498 99,144 +0.11(+2.42%)
Dec 28, 2012 4.374 4.419 4.374 4.391 55,174 -0.06(-1.35%)
Dec 27, 2012 4.349 4.452 4.349 4.452 28,248 -0.03(-0.57%)
Dec 26, 2012 4.481 4.481 4.477 4.477 17,359 -0.00(-0.09%)
Dec 24, 2012 4.500 4.500 4.475 4.481 15,417 -0.02(-0.42%)
Dec 21, 2012 4.370 4.518 4.370 4.500 38,640 -0.08(-1.78%)
Dec 20, 2012 4.545 4.581 4.545 4.581 37,632 +0.04(+0.81%)
Dec 19, 2012 4.572 4.576 4.545 4.545 39,720 -0.03(-0.68%)
Dec 18, 2012 4.522 4.576 4.472 4.576 50,172 +0.15(+3.45%)
Dec 17, 2012 4.440 4.452 4.424 4.424 29,135 +0.03(+0.66%)
Dec 14, 2012 4.391 4.412 4.391 4.395 21,851 +0.00(+0.02%)
Dec 13, 2012 4.433 4.433 4.394 4.394 27,921 -0.04(-0.88%)
Dec 12, 2012 4.497 4.517 4.433 4.433 38,652 +0.01(+0.11%)
Dec 11, 2012 4.418 4.473 4.418 4.428 204,285 +0.02(+0.47%)
Dec 10, 2012 4.386 4.407 4.382 4.407 33,699 +0.06(+1.35%)
Dec 07, 2012 4.341 4.349 4.338 4.349 3,641 +0.04(+0.86%)
Dec 06, 2012 4.308 4.312 4.293 4.312 20,637 +0.02(+0.48%)
Dec 05, 2012 4.249 4.344 4.228 4.291 42,488 +0.04(+1.05%)
Dec 04, 2012 4.249 4.249 4.227 4.246 7,283 -0.06(-1.34%)
Nov 30, 2012 4.291 4.304 4.291 4.304 38,846 +0.01(+0.30%)
Nov 29, 2012 4.284 4.291 4.278 4.291 14,798 +0.04(+0.99%)
Nov 28, 2012 4.068 4.249 4.068 4.249 29,863 +0.07(+1.64%)
Nov 27, 2012 4.214 4.214 4.181 4.181 14,506 -0.02(-0.59%)
Nov 26, 2012 4.274 4.274 4.160 4.205 30,664 +0.12(+2.94%)
Nov 21, 2012 4.085 4.085 4.085 4.085 3,641 +0.02(+0.59%)
Nov 20, 2012 4.016 4.061 4.016 4.061 10,197 +0.01(+0.14%)
Nov 19, 2012 4.017 4.055 4.017 4.055 8,983 +0.13(+3.29%)
Nov 16, 2012 3.886 3.926 3.886 3.926 51,641 +0.04(+1.02%)
Nov 15, 2012 3.904 3.913 3.852 3.886 59,095 -0.03(-0.67%)
Nov 14, 2012 4.037 4.037 3.900 3.913 204,054 -0.21(-5.19%)
Nov 13, 2012 4.119 4.127 4.119 4.127 2,427 +0.02(+0.53%)
Nov 12, 2012 4.111 4.111 4.077 4.105 18,209 +0.02(+0.38%)
Nov 09, 2012 4.053 4.146 3.981 4.090 131,751 +0.00(+0.04%)
Nov 08, 2012 4.120 4.120 4.056 4.088 93,790 -0.10(-2.42%)
Nov 07, 2012 4.319 4.319 4.119 4.190 21,644 -0.16(-3.70%)
Nov 06, 2012 4.374 4.374 4.351 4.351 21,851 +0.13(+3.06%)
Nov 05, 2012 4.222 4.222 4.222 4.222 3,641 +0.02(+0.37%)
Nov 02, 2012 4.365 4.365 4.206 4.206 16,995 -0.08(-1.94%)
Nov 01, 2012 4.284 4.289 4.265 4.289 11,654 +0.15(+3.54%)
Oct 31, 2012 4.178 4.193 4.134 4.143 67,738 +0.04(+1.09%)
Oct 26, 2012 4.101 4.098 4.098 4.098 167,526 +0.03(+0.81%)
Oct 25, 2012 4.092 4.092 4.065 4.065 12,867 +0.00(+0.10%)
Oct 24, 2012 4.115 4.115 4.061 4.061 21,851 -0.05(-1.26%)
Oct 23, 2012 4.069 4.113 4.014 4.113 149,438 -0.10(-2.40%)
Oct 19, 2012 4.258 4.258 4.191 4.214 5,705 -0.13(-3.07%)
Oct 18, 2012 4.368 4.368 4.348 4.348 11,751 +0.01(+0.27%)
Oct 17, 2012 4.325 4.352 4.325 4.336 100,260 +0.05(+1.27%)
Oct 16, 2012 4.261 4.282 4.261 4.282 8,400 +0.09(+2.08%)
Oct 15, 2012 4.195 4.195 4.195 4.195 4,758 +0.08(+1.86%)
Oct 12, 2012 4.160 4.160 4.118 4.118 8,521 -0.03(-0.71%)
Oct 11, 2012 4.187 4.187 4.148 4.148 30,348 +0.04(+0.90%)
Oct 10, 2012 4.146 4.151 4.107 4.111 66,767 -0.08(-1.90%)
Oct 09, 2012 4.213 4.213 4.186 4.190 32,169 -0.08(-1.84%)
Oct 08, 2012 4.269 4.269 4.269 4.269 1,213 -0.02(-0.58%)
Oct 05, 2012 4.342 4.368 4.290 4.293 35,811 +0.01(+0.23%)
Oct 04, 2012 4.213 4.284 4.213 4.284 8,437 +0.07(+1.60%)
Oct 03, 2012 4.201 4.216 4.201 4.216 27,799 +0.03(+0.65%)
Oct 02, 2012 4.189 4.189 4.189 4.189 1,820 +0.01(+0.26%)
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.