Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

84.06 +4.36 (+5.47%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Jun 30, 2016 3.382 3.567 3.368 3.567 71,545 +0.12(+3.36%)
Jun 29, 2016 3.348 3.451 3.342 3.451 88,831 +0.16(+5.01%)
Jun 28, 2016 3.230 3.290 3.216 3.286 113,092 +0.16(+5.26%)
Jun 27, 2016 3.285 3.285 3.120 3.122 143,882 -0.21(-6.28%)
Jun 24, 2016 3.482 3.536 3.331 3.331 183,426 -0.40(-10.73%)
Jun 23, 2016 3.661 3.731 3.651 3.731 65,857 +0.16(+4.38%)
Jun 22, 2016 3.575 3.575 3.575 3.575 13,032 +0.02(+0.66%)
Jun 21, 2016 3.552 3.552 3.552 3.552 10,773 -0.04(-1.23%)
Jun 20, 2016 3.524 3.596 3.524 3.596 9,312 +0.10(+2.84%)
Jun 17, 2016 3.497 3.497 3.497 3.497 4,755 -0.02(-0.46%)
Jun 16, 2016 3.411 3.513 3.409 3.513 68,952 -0.02(-0.57%)
Jun 15, 2016 3.515 3.533 3.515 3.533 15,479 -0.01(-0.39%)
Jun 14, 2016 3.513 3.547 3.478 3.547 91,019 +0.01(+0.39%)
Jun 13, 2016 3.514 3.613 3.514 3.533 40,890 -0.04(-1.15%)
Jun 10, 2016 3.544 3.574 3.542 3.574 30,661 -0.01(-0.28%)
Jun 09, 2016 3.560 3.606 3.557 3.584 36,358 -0.04(-1.08%)
Jun 08, 2016 3.676 3.676 3.603 3.623 61,967 -0.02(-0.56%)
Jun 07, 2016 3.618 3.660 3.605 3.643 108,282 +0.02(+0.68%)
Jun 06, 2016 3.589 3.619 3.568 3.619 34,996 +0.02(+0.61%)
Jun 03, 2016 3.593 3.630 3.547 3.597 113,830 +0.04(+1.11%)
Jun 02, 2016 3.555 3.566 3.528 3.558 522,763 -0.03(-0.85%)
Jun 01, 2016 3.524 3.588 3.524 3.588 84,506 +0.03(+0.98%)
May 31, 2016 3.590 3.590 3.509 3.553 48,519 +0.05(+1.50%)
May 27, 2016 3.537 3.501 3.501 3.501 193,184 +0.03(+0.80%)
May 26, 2016 3.486 3.516 3.473 3.473 234,595 +0.02(+0.53%)
May 25, 2016 3.462 3.477 3.436 3.454 91,341 +0.03(+0.82%)
May 24, 2016 3.287 3.426 3.287 3.426 77,273 +0.15(+4.44%)
May 23, 2016 3.234 3.303 3.234 3.281 58,525 +0.05(+1.51%)
May 20, 2016 3.087 3.243 3.087 3.232 595,901 +0.19(+6.22%)
May 19, 2016 3.028 3.042 3.018 3.042 43,293 -0.04(-1.22%)
May 18, 2016 3.069 3.137 3.058 3.080 110,164 +0.07(+2.25%)
May 17, 2016 3.066 3.066 3.006 3.012 37,547 -0.07(-2.26%)
May 16, 2016 2.982 3.102 2.982 3.082 88,567 +0.10(+3.40%)
May 13, 2016 2.986 3.028 2.964 2.981 108,604 +0.03(+0.98%)
May 12, 2016 3.026 3.026 2.920 2.951 72,840 -0.09(-2.99%)
May 11, 2016 3.021 3.078 3.021 3.042 63,082 -0.02(-0.81%)
May 10, 2016 2.966 3.068 2.966 3.067 311,201 +0.10(+3.33%)
May 09, 2016 2.982 3.022 2.968 2.968 309,021 -0.02(-0.68%)
May 06, 2016 2.934 2.990 2.907 2.989 1,307,788 +0.00(+0.04%)
May 05, 2016 2.981 3.016 2.977 2.987 111,205 +0.00(+0.14%)
May 04, 2016 2.985 3.036 2.952 2.983 446,306 -0.05(-1.77%)
May 03, 2016 3.044 3.050 3.007 3.037 117,818 -0.06(-1.89%)
May 02, 2016 3.020 3.096 3.020 3.096 153,953 +0.07(+2.24%)
Apr 29, 2016 3.230 3.230 2.994 3.028 298,792 -0.20(-6.20%)
Apr 28, 2016 3.420 3.420 3.201 3.228 131,910 -0.14(-4.26%)
Apr 27, 2016 3.320 3.372 3.230 3.372 79,676 +0.08(+2.33%)
Apr 26, 2016 3.263 3.369 3.263 3.295 925,034 +0.05(+1.56%)
Apr 25, 2016 3.313 3.313 3.243 3.244 92,357 -0.07(-2.11%)
Apr 22, 2016 3.315 3.354 3.257 3.314 230,335 +0.01(+0.23%)
Apr 21, 2016 3.293 3.319 3.261 3.306 151,798 -0.04(-1.24%)
Apr 20, 2016 3.266 3.360 3.245 3.348 209,358 +0.07(+2.14%)
Apr 19, 2016 3.309 3.347 3.226 3.278 161,383 -0.04(-1.22%)
Apr 18, 2016 3.327 3.335 3.282 3.318 387,880 -0.00(-0.11%)
Apr 15, 2016 3.400 3.400 3.322 3.322 122,944 -0.06(-1.66%)
Apr 14, 2016 3.396 3.396 3.316 3.378 233,332 -0.02(-0.50%)
Apr 13, 2016 3.290 3.413 3.290 3.395 306,222 +0.13(+3.88%)
Apr 12, 2016 3.341 3.341 3.186 3.268 568,038 -0.01(-0.20%)
Apr 11, 2016 3.323 3.366 3.274 3.274 405,366 +0.00(+0.12%)
Apr 08, 2016 3.295 3.323 3.245 3.270 786,981 +0.05(+1.61%)
Apr 07, 2016 3.219 3.219 3.219 3.219 4,681 -0.09(-2.78%)
Apr 06, 2016 3.259 3.311 3.259 3.311 25,436 +0.04(+1.32%)
Apr 05, 2016 3.289 3.289 3.268 3.268 28,705 -0.04(-1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.