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:

Ultra Semiconductors 2X ETF (NY: USD )

99.56 +0.57 (+0.58%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.360 1.394 1.350 1.392 1,017,150 +0.10(+7.36%)
Jun 28, 2012 1.312 1.312 1.261 1.297 424,065 -0.02(-1.58%)
Jun 27, 2012 1.310 1.326 1.300 1.318 279,179 +0.03(+1.98%)
Jun 26, 2012 1.295 1.307 1.269 1.292 290,661 -0.00(-0.18%)
Jun 25, 2012 1.361 1.361 1.286 1.295 738,251 -0.09(-6.60%)
Jun 22, 2012 1.366 1.388 1.366 1.386 257,871 +0.03(+2.26%)
Jun 21, 2012 1.454 1.454 1.352 1.356 1,365,451 -0.11(-7.41%)
Jun 20, 2012 1.444 1.477 1.436 1.464 625,087 +0.02(+1.48%)
Jun 19, 2012 1.442 1.452 1.428 1.443 311,868 +0.02(+1.46%)
Jun 18, 2012 1.386 1.434 1.386 1.422 663,055 +0.03(+1.97%)
Jun 15, 2012 1.369 1.401 1.369 1.394 631,254 +0.04(+3.10%)
Jun 14, 2012 1.325 1.362 1.325 1.352 99,505 +0.01(+0.41%)
Jun 13, 2012 1.344 1.383 1.339 1.347 229,894 -0.02(-1.27%)
Jun 12, 2012 1.319 1.368 1.316 1.364 640,911 +0.06(+4.42%)
Jun 11, 2012 1.388 1.390 1.304 1.306 2,238,731 -0.05(-4.01%)
Jun 08, 2012 1.319 1.366 1.316 1.361 177,810 +0.04(+2.85%)
Jun 07, 2012 1.384 1.389 1.320 1.323 343,134 -0.03(-2.40%)
Jun 06, 2012 1.291 1.359 1.285 1.356 1,768,801 +0.08(+6.44%)
Jun 05, 2012 1.237 1.278 1.234 1.274 493,908 +0.05(+3.87%)
Jun 04, 2012 1.231 1.250 1.201 1.226 1,049,151 -0.00(-0.32%)
Jun 01, 2012 1.272 1.282 1.228 1.230 736,314 -0.09(-6.75%)
May 31, 2012 1.334 1.334 1.294 1.319 374,757 -0.03(-1.90%)
May 30, 2012 1.348 1.352 1.327 1.345 100,652 -0.03(-2.34%)
May 29, 2012 1.363 1.385 1.346 1.377 355,110 +0.05(+3.82%)
May 25, 2012 1.307 1.339 1.305 1.326 344,434 +0.02(+1.87%)
May 24, 2012 1.313 1.326 1.288 1.302 182,269 -0.02(-1.16%)
May 23, 2012 1.294 1.321 1.264 1.317 654,671 -0.02(-1.18%)
May 22, 2012 1.359 1.359 1.320 1.333 696,053 -0.03(-1.85%)
May 21, 2012 1.315 1.359 1.303 1.358 514,701 +0.05(+3.47%)
May 18, 2012 1.358 1.371 1.306 1.313 662,902 -0.04(-2.82%)
May 17, 2012 1.399 1.408 1.351 1.351 890,503 -0.05(-3.48%)
May 16, 2012 1.440 1.447 1.399 1.399 482,442 -0.04(-2.94%)
May 15, 2012 1.467 1.484 1.434 1.442 242,380 -0.02(-1.24%)
May 14, 2012 1.472 1.476 1.450 1.460 397,206 -0.04(-2.62%)
May 11, 2012 1.467 1.535 1.465 1.499 357,378 +0.03(+1.78%)
May 10, 2012 1.496 1.496 1.452 1.473 280,934 -0.01(-0.38%)
May 09, 2012 1.453 1.489 1.416 1.478 572,825 -0.01(-0.81%)
May 08, 2012 1.498 1.498 1.440 1.490 701,838 -0.03(-1.68%)
May 07, 2012 1.518 1.536 1.513 1.516 434,664 -0.01(-0.97%)
May 04, 2012 1.576 1.581 1.527 1.531 355,493 -0.07(-4.27%)
May 03, 2012 1.684 1.684 1.596 1.599 797,062 -0.07(-4.43%)
May 02, 2012 1.642 1.679 1.635 1.673 193,914 +0.01(+0.76%)
May 01, 2012 1.645 1.679 1.636 1.661 519,797 +0.03(+1.66%)
Apr 30, 2012 1.635 1.641 1.629 1.634 101,926 -0.01(-0.45%)
Apr 27, 2012 1.631 1.650 1.616 1.641 666,342 +0.02(+0.94%)
Apr 26, 2012 1.583 1.634 1.583 1.626 548,082 +0.04(+2.52%)
Apr 25, 2012 1.553 1.586 1.549 1.586 354,830 +0.06(+4.20%)
Apr 24, 2012 1.559 1.559 1.513 1.522 479,995 -0.02(-1.42%)
Apr 23, 2012 1.545 1.545 1.526 1.544 577,870 -0.03(-1.94%)
Apr 20, 2012 1.628 1.628 1.574 1.574 601,186 -0.06(-3.42%)
Apr 19, 2012 1.645 1.688 1.609 1.630 212,490 -0.03(-1.63%)
Apr 18, 2012 1.639 1.666 1.620 1.657 176,128 -0.04(-2.49%)
Apr 17, 2012 1.688 1.711 1.688 1.700 380,872 +0.05(+2.73%)
Apr 16, 2012 1.677 1.680 1.628 1.655 217,994 +0.01(+0.55%)
Apr 13, 2012 1.690 1.699 1.645 1.645 316,608 -0.06(-3.45%)
Apr 12, 2012 1.653 1.710 1.651 1.704 553,968 +0.07(+4.10%)
Apr 11, 2012 1.628 1.661 1.620 1.637 820,378 +0.04(+2.73%)
Apr 10, 2012 1.633 1.651 1.588 1.594 665,628 -0.05(-2.80%)
Apr 09, 2012 1.642 1.650 1.620 1.640 4,280,746 -0.05(-2.79%)
Apr 05, 2012 1.667 1.689 1.667 1.687 274,996 +0.00(+0.26%)
Apr 04, 2012 1.688 1.699 1.647 1.682 3,687,434 -0.06(-3.25%)
Apr 03, 2012 1.780 1.780 1.727 1.739 357,378 -0.04(-2.49%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.