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 )

90.67 +6.61 (+7.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 1.233 1.233 1.198 1.202 338,818 -0.03(-2.49%)
Sep 27, 2012 1.197 1.240 1.191 1.233 652,109 +0.04(+3.67%)
Sep 26, 2012 1.202 1.202 1.168 1.189 588,800 -0.01(-1.05%)
Sep 25, 2012 1.255 1.255 1.202 1.202 668,635 -0.05(-4.11%)
Sep 24, 2012 1.278 1.282 1.245 1.253 653,346 -0.04(-3.04%)
Sep 21, 2012 1.307 1.317 1.292 1.292 248,782 -0.00(-0.24%)
Sep 20, 2012 1.317 1.321 1.283 1.295 581,145 -0.03(-1.96%)
Sep 19, 2012 1.335 1.335 1.319 1.321 221,617 -0.01(-0.71%)
Sep 18, 2012 1.341 1.341 1.323 1.331 245,447 -0.01(-0.55%)
Sep 17, 2012 1.356 1.365 1.332 1.338 518,338 -0.03(-2.24%)
Sep 14, 2012 1.352 1.382 1.352 1.369 747,925 +0.03(+2.23%)
Sep 13, 2012 1.313 1.345 1.291 1.339 1,198,875 +0.02(+1.61%)
Sep 12, 2012 1.330 1.347 1.306 1.318 659,303 -0.00(-0.21%)
Sep 11, 2012 1.318 1.340 1.309 1.321 353,799 +0.01(+0.57%)
Sep 10, 2012 1.359 1.364 1.312 1.313 373,784 -0.06(-4.29%)
Sep 07, 2012 1.399 1.399 1.364 1.372 447,410 -0.05(-3.27%)
Sep 06, 2012 1.368 1.419 1.363 1.418 863,889 +0.09(+7.02%)
Sep 05, 2012 1.335 1.345 1.325 1.325 71,284 -0.02(-1.49%)
Sep 04, 2012 1.336 1.352 1.312 1.345 302,041 -0.03(-2.22%)
Aug 31, 2012 1.348 1.380 1.343 1.376 308,992 +0.04(+3.24%)
Aug 30, 2012 1.356 1.356 1.323 1.333 365,637 -0.04(-2.78%)
Aug 29, 2012 1.351 1.379 1.351 1.371 179,738 +0.00(+0.23%)
Aug 27, 2012 1.385 1.385 1.368 1.368 209,219 -0.02(-1.28%)
Aug 24, 2012 1.371 1.398 1.363 1.385 461,336 +0.00(+0.11%)
Aug 23, 2012 1.416 1.416 1.372 1.384 552,911 -0.04(-2.87%)
Aug 22, 2012 1.432 1.452 1.414 1.425 436,234 -0.03(-1.87%)
Aug 21, 2012 1.464 1.477 1.444 1.452 372,944 -0.01(-0.38%)
Aug 20, 2012 1.448 1.458 1.442 1.457 249,622 -0.01(-0.96%)
Aug 17, 2012 1.476 1.476 1.465 1.471 174,137 -0.03(-1.68%)
Aug 16, 2012 1.463 1.497 1.455 1.497 369,023 +0.05(+3.28%)
Aug 15, 2012 1.431 1.469 1.431 1.449 231,037 +0.00(+0.30%)
Aug 14, 2012 1.481 1.484 1.438 1.445 776,693 -0.03(-1.92%)
Aug 13, 2012 1.487 1.487 1.443 1.473 194,147 -0.02(-1.06%)
Aug 10, 2012 1.471 1.490 1.469 1.489 412,863 +0.02(+1.04%)
Aug 09, 2012 1.456 1.483 1.453 1.473 1,216,848 +0.02(+1.23%)
Aug 08, 2012 1.449 1.463 1.439 1.455 303,009 +0.00(+0.17%)
Aug 07, 2012 1.428 1.470 1.415 1.453 831,862 +0.05(+3.58%)
Aug 06, 2012 1.404 1.417 1.398 1.403 528,013 +0.01(+1.08%)
Aug 03, 2012 1.372 1.402 1.360 1.388 916,207 +0.05(+3.67%)
Aug 02, 2012 1.316 1.376 1.308 1.339 474,906 -0.01(-0.38%)
Aug 01, 2012 1.348 1.361 1.323 1.344 197,992 +0.01(+0.65%)
Jul 31, 2012 1.331 1.357 1.331 1.335 144,732 +0.01(+0.53%)
Jul 30, 2012 1.350 1.371 1.318 1.328 618,136 -0.02(-1.62%)
Jul 27, 2012 1.312 1.361 1.300 1.350 1,138,156 +0.06(+4.33%)
Jul 26, 2012 1.301 1.323 1.274 1.294 872,341 +0.04(+3.52%)
Jul 25, 2012 1.228 1.282 1.228 1.250 600,672 +0.04(+3.08%)
Jul 24, 2012 1.237 1.237 1.194 1.213 607,036 -0.02(-1.81%)
Jul 23, 2012 1.220 1.246 1.191 1.235 740,975 -0.03(-2.33%)
Jul 20, 2012 1.301 1.306 1.264 1.264 555,406 -0.05(-3.48%)
Jul 19, 2012 1.306 1.328 1.296 1.310 617,245 +0.02(+1.62%)
Jul 18, 2012 1.203 1.305 1.194 1.289 1,507,867 +0.08(+6.70%)
Jul 17, 2012 1.224 1.224 1.163 1.208 928,682 +0.00(+0.19%)
Jul 16, 2012 1.221 1.221 1.197 1.206 314,516 -0.02(-1.79%)
Jul 13, 2012 1.210 1.236 1.202 1.228 651,386 +0.03(+2.73%)
Jul 12, 2012 1.221 1.221 1.178 1.195 1,071,938 -0.05(-3.92%)
Jul 11, 2012 1.259 1.260 1.226 1.244 265,254 -0.02(-1.22%)
Jul 10, 2012 1.310 1.324 1.246 1.259 641,686 -0.05(-3.69%)
Jul 09, 2012 1.316 1.316 1.293 1.308 866,079 -0.02(-1.57%)
Jul 06, 2012 1.375 1.375 1.305 1.328 520,299 -0.07(-4.84%)
Jul 05, 2012 1.377 1.404 1.372 1.396 143,256 -0.02(-1.22%)
Jul 03, 2012 1.393 1.413 1.392 1.413 207,717 +0.03(+2.10%)
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.