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 )

73.81 -1.12 (-1.49%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 28, 2024 140.29 146.92 137.88 139.12 465,871 +0.90(+0.65%)
Jun 27, 2024 139.58 142.50 136.54 138.22 398,568 -4.19(-2.94%)
Jun 26, 2024 142.08 145.40 136.78 142.41 577,214 +0.17(+0.12%)
Jun 25, 2024 136.30 142.60 133.09 142.24 624,750 +9.81(+7.41%)
Jun 24, 2024 141.08 143.34 132.01 132.43 991,707 -14.16(-9.66%)
Jun 21, 2024 148.80 153.20 142.68 146.59 704,092 -7.53(-4.89%)
Jun 20, 2024 169.77 170.13 151.43 154.12 983,089 -10.47(-6.36%)
Jun 18, 2024 158.00 165.70 157.65 164.59 535,495 +6.74(+4.27%)
Jun 17, 2024 158.36 159.68 152.68 157.85 553,140 +2.39(+1.54%)
Jun 14, 2024 151.37 156.05 149.60 155.46 510,284 +3.63(+2.39%)
Jun 13, 2024 151.00 152.94 147.89 151.83 464,617 +8.82(+6.17%)
Jun 12, 2024 139.38 144.59 138.89 143.01 470,590 +8.50(+6.32%)
Jun 11, 2024 134.82 135.77 130.53 134.51 234,592 -0.36(-0.27%)
Jun 10, 2024 130.61 137.06 128.11 134.87 406,328 +2.38(+1.80%)
Jun 07, 2024 131.31 134.29 128.96 132.49 360,749 -0.39(-0.29%)
Jun 06, 2024 136.89 139.02 129.13 132.88 637,719 -2.70(-1.99%)
Jun 05, 2024 127.84 135.67 126.56 135.58 488,250 +11.77(+9.51%)
Jun 04, 2024 123.81 124.22 120.39 123.81 325,532 +1.00(+0.81%)
Jun 03, 2024 123.68 124.01 118.37 122.81 527,828 +5.45(+4.64%)
May 31, 2024 122.30 122.52 111.80 117.36 620,559 -2.39(-2.00%)
May 30, 2024 124.65 126.48 118.19 119.75 538,800 -5.63(-4.49%)
May 29, 2024 123.56 126.84 121.26 125.38 463,926 -1.52(-1.20%)
May 28, 2024 122.95 128.64 121.50 126.90 661,893 +9.47(+8.06%)
May 24, 2024 114.09 117.49 112.50 117.43 348,258 +4.91(+4.36%)
May 23, 2024 112.70 116.12 110.07 112.52 866,941 +7.71(+7.36%)
May 22, 2024 105.04 105.92 102.06 104.81 336,884 +0.47(+0.45%)
May 21, 2024 101.72 104.47 101.24 104.34 165,467 +0.07(+0.07%)
May 20, 2024 101.27 105.00 101.11 104.27 231,020 +4.63(+4.65%)
May 17, 2024 103.31 103.68 98.14 99.64 359,303 -2.76(-2.70%)
May 16, 2024 103.01 104.98 102.26 102.40 310,633 -0.81(-0.78%)
May 15, 2024 99.05 103.21 97.86 103.21 404,481 +6.44(+6.65%)
May 14, 2024 93.00 97.00 92.25 96.77 596,987 +3.00(+3.20%)
May 13, 2024 94.22 94.89 92.19 93.77 231,315 +0.84(+0.90%)
May 10, 2024 93.28 95.50 92.19 92.93 248,386 +1.88(+2.06%)
May 09, 2024 93.24 93.59 90.36 91.05 223,115 -2.21(-2.37%)
May 08, 2024 91.34 94.00 91.00 93.26 162,589 +0.12(+0.13%)
May 07, 2024 94.70 95.12 92.19 93.14 322,539 -2.44(-2.55%)
May 06, 2024 91.53 95.58 90.86 95.58 363,797 +5.61(+6.24%)
May 03, 2024 88.55 90.35 87.69 89.97 262,027 +4.91(+5.77%)
May 02, 2024 83.63 85.61 81.03 85.06 226,034 +4.03(+4.97%)
May 01, 2024 84.69 86.59 79.15 81.03 359,073 -6.65(-7.58%)
Apr 30, 2024 90.30 92.42 87.60 87.68 227,062 -3.47(-3.81%)
Apr 29, 2024 90.36 91.30 87.52 91.15 274,413 +0.48(+0.53%)
Apr 26, 2024 84.90 91.41 84.33 90.67 311,206 +6.61(+7.86%)
Apr 25, 2024 79.09 85.06 77.77 84.06 295,072 +4.36(+5.47%)
Apr 24, 2024 84.79 85.14 78.84 79.70 283,003 -1.48(-1.82%)
Apr 23, 2024 78.78 81.79 78.19 81.18 362,260 +4.00(+5.18%)
Apr 22, 2024 75.49 78.10 73.35 77.18 406,527 +3.86(+5.26%)
Apr 19, 2024 82.39 83.77 72.30 73.32 621,097 -10.94(-12.98%)
Apr 18, 2024 85.77 87.00 82.21 84.26 314,960 -1.04(-1.22%)
Apr 17, 2024 92.81 93.31 85.22 85.30 292,088 -6.58(-7.16%)
Apr 16, 2024 90.38 92.91 89.60 91.88 246,295 +2.32(+2.59%)
Apr 15, 2024 95.53 97.11 89.10 89.56 362,863 -3.63(-3.90%)
Apr 12, 2024 95.78 96.60 92.44 93.19 293,350 -5.82(-5.88%)
Apr 11, 2024 93.79 99.14 93.15 99.01 280,098 +6.09(+6.55%)
Apr 10, 2024 89.54 94.21 89.54 92.92 252,345 -0.13(-0.14%)
Apr 09, 2024 95.22 95.50 89.08 93.05 286,874 -0.99(-1.05%)
Apr 08, 2024 95.79 95.79 93.11 94.04 208,729 -0.66(-0.70%)
Apr 05, 2024 92.99 95.99 91.39 94.70 454,042 +3.17(+3.46%)
Apr 04, 2024 100.92 101.34 91.53 91.53 447,894 -6.53(-6.66%)
Apr 03, 2024 95.81 100.07 95.81 98.06 216,821 -0.13(-0.13%)
Apr 02, 2024 96.84 98.44 94.94 98.19 277,255 -2.27(-2.26%)
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.
 
 
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.