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

Ultra Industrials 2X ETF (NY: UXI )

33.82 -0.19 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 31, 2012 3.546 3.568 3.463 3.543 101,493 -0.04(-1.01%)
May 30, 2012 3.654 3.654 3.576 3.579 157,787 -0.13(-3.38%)
May 29, 2012 3.672 3.707 3.663 3.704 48,294 +0.12(+3.29%)
May 25, 2012 3.645 3.649 3.583 3.586 38,460 -0.00(-0.12%)
May 24, 2012 3.669 3.673 3.570 3.590 237,142 -0.04(-1.08%)
May 23, 2012 3.544 3.655 3.480 3.629 102,167 +0.03(+0.87%)
May 22, 2012 3.608 3.643 3.575 3.598 106,422 +0.01(+0.38%)
May 21, 2012 3.439 3.589 3.439 3.584 98,336 +0.16(+4.75%)
May 18, 2012 3.498 3.520 3.410 3.422 92,383 -0.05(-1.54%)
May 17, 2012 3.652 3.652 3.472 3.475 356,843 -0.15(-4.26%)
May 16, 2012 3.717 3.717 3.628 3.630 74,463 -0.02(-0.53%)
May 15, 2012 3.696 3.713 3.649 3.649 39,771 -0.05(-1.39%)
May 14, 2012 3.695 3.709 3.656 3.701 62,957 -0.08(-2.00%)
May 11, 2012 3.751 3.854 3.751 3.776 44,363 -0.02(-0.49%)
May 10, 2012 3.877 3.877 3.794 3.794 137,121 -0.00(-0.03%)
May 09, 2012 3.787 3.846 3.745 3.795 44,076 -0.07(-1.86%)
May 08, 2012 3.824 3.871 3.763 3.867 57,279 -0.02(-0.41%)
May 07, 2012 3.867 3.915 3.865 3.883 62,071 -0.03(-0.78%)
May 04, 2012 3.959 3.959 3.902 3.914 328,902 -0.13(-3.26%)
May 03, 2012 4.119 4.119 4.019 4.046 55,732 -0.07(-1.80%)
May 02, 2012 4.042 4.122 4.042 4.120 29,213 -0.01(-0.35%)
May 01, 2012 4.068 4.177 4.068 4.134 63,157 +0.05(+1.21%)
Apr 30, 2012 4.125 4.128 4.071 4.085 14,975 -0.07(-1.78%)
Apr 27, 2012 4.127 4.182 4.104 4.159 67,562 +0.05(+1.27%)
Apr 26, 2012 4.049 4.112 4.032 4.107 106,085 +0.05(+1.16%)
Apr 25, 2012 4.045 4.089 4.042 4.060 87,242 +0.07(+1.69%)
Apr 24, 2012 3.951 4.003 3.951 3.992 109,193 +0.07(+1.67%)
Apr 23, 2012 3.921 3.931 3.859 3.927 149,538 -0.10(-2.41%)
Apr 20, 2012 4.016 4.039 4.011 4.023 41,680 +0.05(+1.37%)
Apr 19, 2012 4.024 4.037 3.933 3.969 40,644 -0.07(-1.84%)
Apr 18, 2012 4.017 4.044 4.017 4.044 25,819 -0.03(-0.69%)
Apr 17, 2012 4.007 4.090 4.003 4.072 88,752 +0.12(+2.91%)
Apr 16, 2012 3.977 3.977 3.904 3.956 41,942 +0.04(+0.90%)
Apr 13, 2012 3.996 3.996 3.921 3.921 82,961 -0.10(-2.47%)
Apr 12, 2012 3.878 4.024 3.878 4.020 192,679 +0.15(+3.87%)
Apr 11, 2012 3.870 3.880 3.849 3.870 40,894 +0.09(+2.29%)
Apr 10, 2012 3.911 3.911 3.774 3.784 98,398 -0.16(-4.15%)
Apr 09, 2012 3.943 3.957 3.890 3.948 304,892 -0.13(-3.18%)
Apr 05, 2012 4.067 4.108 4.067 4.077 45,886 -0.03(-0.84%)
Apr 04, 2012 4.091 4.112 4.069 4.112 37,999 -0.05(-1.27%)
Apr 03, 2012 4.203 4.217 4.153 4.165 45,836 -0.06(-1.39%)
Apr 02, 2012 4.154 4.255 4.119 4.223 78,656 +0.06(+1.39%)
Mar 30, 2012 4.198 4.198 4.165 4.165 52,000 +0.01(+0.19%)
Mar 29, 2012 4.078 4.157 4.052 4.157 82,549 +0.05(+1.29%)
Mar 28, 2012 4.199 4.199 4.078 4.104 114,084 -0.11(-2.62%)
Mar 27, 2012 4.241 4.247 4.215 4.215 51,039 -0.01(-0.32%)
Mar 26, 2012 4.185 4.229 4.185 4.229 42,279 +0.12(+2.86%)
Mar 23, 2012 4.056 4.113 4.052 4.111 24,334 +0.02(+0.40%)
Mar 22, 2012 4.119 4.119 4.028 4.095 428,386 -0.11(-2.52%)
Mar 21, 2012 4.182 4.207 4.182 4.201 20,091 +0.03(+0.60%)
Mar 20, 2012 4.160 4.191 4.147 4.176 76,717 -0.09(-2.07%)
Mar 19, 2012 4.242 4.304 4.241 4.264 111,107 +0.00(+0.00%)
Mar 16, 2012 4.287 4.287 4.255 4.264 107,132 -0.00(-0.04%)
Mar 15, 2012 4.183 4.265 4.183 4.265 176,699 +0.10(+2.38%)
Mar 14, 2012 4.204 4.212 4.157 4.166 86,293 -0.02(-0.50%)
Mar 13, 2012 4.074 4.187 4.049 4.187 135,621 +0.17(+4.16%)
Mar 12, 2012 4.033 4.033 4.014 4.020 40,002 -0.00(-0.01%)
Mar 09, 2012 4.010 4.061 3.973 4.020 125,370 +0.03(+0.67%)
Mar 08, 2012 3.953 4.002 3.921 3.993 167,636 +0.11(+2.93%)
Mar 07, 2012 3.841 3.889 3.841 3.880 362,261 +0.08(+2.21%)
Mar 06, 2012 3.860 3.860 3.760 3.796 439,191 -0.18(-4.57%)
Mar 05, 2012 3.997 4.000 3.946 3.977 463,955 -0.04(-0.96%)
Mar 02, 2012 4.077 4.077 4.000 4.016 114,120 -0.05(-1.20%)
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.