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 )

81.03 -6.65 (-7.58%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 29, 2007 3.343 3.357 3.262 3.280 314,984 -0.05(-1.36%)
Jun 28, 2007 3.352 3.374 3.315 3.325 366,200 -0.02(-0.57%)
Jun 27, 2007 3.173 3.347 3.173 3.345 560,825 +0.14(+4.39%)
Jun 26, 2007 3.261 3.261 3.192 3.204 148,529 -0.05(-1.64%)
Jun 25, 2007 3.342 3.356 3.230 3.258 824,592 -0.08(-2.47%)
Jun 22, 2007 3.414 3.417 3.314 3.340 642,772 -0.10(-2.85%)
Jun 21, 2007 3.318 3.438 3.318 3.438 527,534 +0.17(+5.32%)
Jun 20, 2007 3.324 3.346 3.264 3.264 386,687 -0.03(-1.04%)
Jun 19, 2007 3.300 3.316 3.265 3.299 163,894 -0.05(-1.62%)
Jun 18, 2007 3.349 3.363 3.298 3.353 414,857 +0.01(+0.23%)
Jun 15, 2007 3.329 3.351 3.288 3.345 545,460 +0.14(+4.43%)
Jun 14, 2007 3.124 3.235 3.124 3.203 194,624 +0.11(+3.46%)
Jun 13, 2007 3.067 3.098 3.039 3.096 169,015 +0.09(+3.05%)
Jun 12, 2007 2.976 3.037 2.972 3.004 197,185 -0.02(-0.65%)
Jun 11, 2007 3.046 3.053 3.022 3.024 176,698 -0.02(-0.55%)
Jun 08, 2007 2.937 3.041 2.911 3.041 658,137 +0.16(+5.37%)
Jun 07, 2007 2.967 2.967 2.886 2.886 320,105 -0.12(-4.04%)
Jun 06, 2007 3.048 3.048 2.981 3.007 248,402 -0.06(-1.97%)
Jun 05, 2007 3.095 3.095 3.030 3.068 174,137 -0.05(-1.49%)
Jun 04, 2007 3.091 3.144 3.091 3.114 248,402 -0.01(-0.36%)
Jun 01, 2007 3.106 3.153 3.106 3.126 250,962 +0.05(+1.78%)
May 31, 2007 3.042 3.071 3.026 3.071 107,555 +0.08(+2.68%)
May 30, 2007 2.971 2.994 2.960 2.991 307,301 -0.04(-1.18%)
May 29, 2007 3.025 3.033 3.025 3.026 145,968 +0.04(+1.51%)
May 25, 2007 2.991 3.005 2.964 2.981 76,825 +0.05(+1.57%)
May 24, 2007 3.050 3.065 2.916 2.935 496,804 -0.14(-4.53%)
May 23, 2007 3.152 3.156 3.075 3.075 176,698 -0.10(-3.07%)
May 22, 2007 3.141 3.199 3.137 3.172 163,894 +0.06(+2.01%)
May 21, 2007 3.138 3.207 3.106 3.110 197,185 -0.02(-0.56%)
May 18, 2007 3.165 3.165 3.090 3.127 84,507 +0.02(+0.69%)
May 17, 2007 3.144 3.144 3.106 3.106 71,703 -0.04(-1.16%)
May 16, 2007 3.123 3.142 3.076 3.142 102,433 +0.01(+0.31%)
May 15, 2007 3.182 3.206 3.127 3.132 258,645 -0.07(-2.27%)
May 14, 2007 3.268 3.275 3.186 3.205 233,036 -0.04(-1.22%)
May 11, 2007 3.203 3.244 3.177 3.244 348,275 +0.09(+2.69%)
May 10, 2007 3.250 3.282 3.129 3.159 363,640 -0.11(-3.38%)
May 09, 2007 3.154 3.272 3.154 3.270 125,481 +0.12(+3.96%)
May 08, 2007 3.112 3.145 3.089 3.145 17,925 +0.00(+0.02%)
May 07, 2007 3.166 3.178 3.144 3.144 61,460 -0.01(-0.45%)
May 04, 2007 3.135 3.169 3.117 3.158 74,264 +0.06(+1.79%)
May 03, 2007 3.135 3.159 3.103 3.103 230,476 +0.01(+0.37%)
May 02, 2007 3.070 3.122 3.068 3.092 256,084 +0.03(+1.10%)
May 01, 2007 3.019 3.058 2.960 3.058 117,798 +0.03(+1.05%)
Apr 30, 2007 3.069 3.097 3.026 3.026 460,952 -0.08(-2.64%)
Apr 27, 2007 3.145 3.157 3.085 3.108 253,523 -0.06(-1.97%)
Apr 26, 2007 3.183 3.199 3.148 3.171 389,248 -0.03(-1.04%)
Apr 25, 2007 3.144 3.204 3.118 3.204 212,550 +0.08(+2.50%)
Apr 24, 2007 3.099 3.163 3.062 3.126 565,946 +0.14(+4.59%)
Apr 23, 2007 3.007 3.007 2.978 2.989 69,142 -0.04(-1.39%)
Apr 20, 2007 3.076 3.076 2.985 3.031 89,629 +0.02(+0.83%)
Apr 19, 2007 2.894 3.034 2.890 3.006 256,084 +0.07(+2.37%)
Apr 18, 2007 2.895 2.959 2.889 2.937 289,375 +0.12(+4.16%)
Apr 17, 2007 2.808 2.824 2.806 2.819 194,624 +0.04(+1.28%)
Apr 16, 2007 2.778 2.807 2.778 2.784 151,089 +0.03(+1.01%)
Apr 13, 2007 2.747 2.756 2.747 2.756 61,460 -0.02(-0.69%)
Apr 12, 2007 2.726 2.775 2.726 2.775 28,169 +0.04(+1.38%)
Apr 11, 2007 2.791 2.791 2.732 2.737 274,010 -0.05(-1.70%)
Apr 10, 2007 2.723 2.785 2.723 2.785 69,142 +0.06(+2.38%)
Apr 09, 2007 2.727 2.739 2.702 2.720 56,338 +0.02(+0.72%)
Apr 05, 2007 2.694 2.700 2.687 2.700 76,825 +0.03(+1.24%)
Apr 04, 2007 2.651 2.669 2.651 2.667 66,581 +0.04(+1.41%)
Apr 03, 2007 2.593 2.632 2.593 2.630 58,899 +0.05(+2.09%)
Apr 02, 2007 2.601 2.601 2.529 2.576 69,142 -0.01(-0.53%)
Mar 30, 2007 2.614 2.614 2.573 2.590 501,925 +0.02(+0.70%)
Mar 29, 2007 2.652 2.652 2.526 2.572 409,735 -0.04(-1.50%)
Mar 28, 2007 2.648 2.653 2.610 2.611 1,098,602 -0.08(-3.05%)
Mar 27, 2007 2.704 2.708 2.687 2.693 43,534 -0.01(-0.48%)
Mar 26, 2007 2.717 2.717 2.658 2.706 53,777 -0.02(-0.73%)
Mar 23, 2007 2.701 2.726 2.701 2.726 61,460 +0.03(+1.26%)
Mar 22, 2007 2.715 2.716 2.692 2.692 179,259 -0.04(-1.60%)
Mar 21, 2007 2.655 2.766 2.647 2.735 240,719 +0.09(+3.32%)
Mar 20, 2007 2.622 2.650 2.622 2.648 15,365 +0.03(+1.04%)
Mar 19, 2007 2.660 2.660 2.620 2.620 102,433 -0.02(-0.80%)
Mar 16, 2007 2.628 2.653 2.628 2.641 632,528 -0.03(-1.23%)
Mar 15, 2007 2.692 2.692 2.650 2.674 647,894 +0.01(+0.45%)
Mar 14, 2007 2.655 2.677 2.610 2.662 537,777 +0.00(+0.01%)
Mar 13, 2007 2.742 2.742 2.659 2.662 266,327 -0.11(-3.81%)
Mar 12, 2007 2.761 2.786 2.758 2.767 51,216 +0.05(+1.96%)
Mar 09, 2007 2.753 2.769 2.676 2.714 89,629 +0.02(+0.81%)
Mar 08, 2007 2.677 2.714 2.677 2.692 176,698 +0.07(+2.57%)
Mar 07, 2007 2.656 2.656 2.625 2.625 363,640 -0.04(-1.37%)
Mar 06, 2007 2.641 2.672 2.618 2.661 281,693 +0.10(+3.77%)
Mar 05, 2007 2.625 2.648 2.564 2.564 107,555 -0.06(-2.13%)
Mar 02, 2007 2.695 2.695 2.616 2.620 550,581 -0.09(-3.43%)
Mar 01, 2007 2.620 2.746 2.620 2.713 133,163 -0.06(-2.18%)
Feb 28, 2007 2.806 2.806 2.753 2.774 294,497 +0.00(+0.11%)
Feb 27, 2007 2.881 2.912 2.766 2.771 466,073 -0.21(-6.93%)
Feb 26, 2007 2.955 2.984 2.955 2.977 61,460 -0.02(-0.51%)
Feb 23, 2007 2.991 3.008 2.983 2.992 158,772 +0.02(+0.83%)
Feb 22, 2007 2.955 2.981 2.931 2.967 366,200 +0.13(+4.61%)
Feb 21, 2007 2.837 2.837 2.826 2.837 28,169 -0.04(-1.35%)
Feb 20, 2007 2.804 2.888 2.804 2.875 140,846 +0.00(+0.02%)
Feb 16, 2007 2.880 2.883 2.875 2.875 325,227 -0.02(-0.60%)
Feb 15, 2007 2.883 2.892 2.883 2.892 15,365 +0.03(+1.15%)
Feb 14, 2007 2.800 2.874 2.794 2.859 89,629 +0.11(+3.98%)
Feb 13, 2007 2.752 2.752 2.737 2.750 43,534 -0.01(-0.40%)
Feb 12, 2007 2.761 2.761 2.761 2.761 2,560 -0.03(-1.04%)
Feb 09, 2007 2.866 2.936 2.789 2.790 238,158 -0.05(-1.72%)
Feb 08, 2007 2.839 2.839 2.839 2.839 25,608 -0.08(-2.63%)
Feb 07, 2007 2.867 2.915 2.843 2.915 92,190 +0.09(+3.21%)
Feb 06, 2007 2.808 2.825 2.773 2.824 66,581 -0.03(-0.96%)
Feb 05, 2007 2.870 2.870 2.835 2.852 74,264 +0.04(+1.37%)
Feb 02, 2007 2.813 2.813 2.813 2.813 64,021 +0.05(+1.79%)
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.