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 )

83.45 +2.42 (+2.99%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 2, 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, 2007 3.475 3.499 3.439 3.441 307,301 -0.03(-0.74%)
Sep 27, 2007 3.490 3.509 3.461 3.467 430,222 +0.01(+0.18%)
Sep 26, 2007 3.518 3.554 3.436 3.461 852,761 +0.01(+0.32%)
Sep 25, 2007 3.387 3.463 3.387 3.450 373,883 +0.02(+0.61%)
Sep 24, 2007 3.468 3.504 3.409 3.429 460,952 -0.02(-0.64%)
Sep 21, 2007 3.448 3.491 3.448 3.451 307,301 +0.04(+1.12%)
Sep 20, 2007 3.393 3.444 3.380 3.413 512,169 +0.02(+0.48%)
Sep 19, 2007 3.390 3.459 3.365 3.397 1,065,311 +0.06(+1.86%)
Sep 18, 2007 3.227 3.363 3.207 3.334 1,933,438 +0.13(+4.15%)
Sep 17, 2007 3.182 3.202 3.161 3.202 250,962 -0.01(-0.38%)
Sep 14, 2007 3.183 3.245 3.181 3.214 1,923,195 -0.05(-1.51%)
Sep 13, 2007 3.308 3.308 3.258 3.263 632,528 -0.04(-1.19%)
Sep 12, 2007 3.362 3.412 3.283 3.303 962,878 -0.10(-2.94%)
Sep 11, 2007 3.339 3.438 3.325 3.403 1,239,449 +0.08(+2.55%)
Sep 10, 2007 3.413 3.429 3.278 3.318 770,814 -0.00(-0.09%)
Sep 07, 2007 3.341 3.361 3.259 3.321 4,327,829 -0.17(-4.99%)
Sep 06, 2007 3.460 3.502 3.415 3.496 555,703 +0.06(+1.70%)
Sep 05, 2007 3.464 3.474 3.396 3.437 476,317 -0.07(-2.06%)
Sep 04, 2007 3.412 3.562 3.412 3.509 834,835 +0.12(+3.67%)
Aug 31, 2007 3.340 3.392 3.320 3.385 279,132 +0.12(+3.83%)
Aug 30, 2007 3.218 3.325 3.218 3.260 450,708 +0.01(+0.42%)
Aug 29, 2007 3.132 3.251 3.116 3.247 179,259 +0.21(+6.81%)
Aug 28, 2007 3.152 3.154 3.036 3.040 258,645 -0.17(-5.15%)
Aug 27, 2007 3.231 3.231 3.194 3.205 207,428 -0.06(-1.89%)
Aug 24, 2007 3.158 3.271 3.158 3.267 425,100 +0.08(+2.42%)
Aug 23, 2007 3.228 3.233 3.152 3.189 279,132 -0.02(-0.77%)
Aug 22, 2007 3.206 3.226 3.171 3.214 161,333 +0.07(+2.12%)
Aug 21, 2007 3.125 3.179 3.125 3.147 443,026 +0.00(+0.12%)
Aug 20, 2007 3.114 3.178 3.077 3.143 335,470 +0.07(+2.25%)
Aug 17, 2007 3.319 3.319 2.968 3.074 2,112,697 +0.15(+4.96%)
Aug 16, 2007 2.968 2.985 2.749 2.929 4,612,083 -0.04(-1.32%)
Aug 15, 2007 3.053 3.112 2.968 2.968 1,413,586 -0.15(-4.86%)
Aug 14, 2007 3.221 3.253 3.116 3.119 1,918,073 -0.11(-3.29%)
Aug 13, 2007 3.241 3.271 3.220 3.225 998,729 -0.01(-0.18%)
Aug 10, 2007 3.122 3.258 3.112 3.231 542,899 -0.02(-0.55%)
Aug 09, 2007 3.263 3.370 3.202 3.249 1,613,332 -0.07(-2.06%)
Aug 08, 2007 3.256 3.387 3.241 3.318 1,049,946 +0.11(+3.36%)
Aug 07, 2007 3.170 3.241 3.085 3.210 1,400,782 +0.03(+0.80%)
Aug 06, 2007 3.157 3.184 3.085 3.184 709,354 +0.01(+0.41%)
Aug 03, 2007 3.198 3.291 3.165 3.172 355,957 -0.12(-3.64%)
Aug 02, 2007 3.255 3.298 3.193 3.291 483,999 +0.03(+0.87%)
Aug 01, 2007 3.237 3.280 3.101 3.263 857,883 +0.01(+0.44%)
Jul 31, 2007 3.413 3.421 3.234 3.249 1,065,311 -0.09(-2.61%)
Jul 30, 2007 3.268 3.386 3.254 3.336 944,952 +0.10(+3.02%)
Jul 27, 2007 3.318 3.368 3.230 3.238 637,650 -0.10(-2.96%)
Jul 26, 2007 3.407 3.486 3.224 3.337 1,710,645 -0.13(-3.76%)
Jul 25, 2007 3.527 3.530 3.432 3.467 996,169 +0.01(+0.35%)
Jul 24, 2007 3.486 3.563 3.438 3.455 1,436,634 -0.13(-3.72%)
Jul 23, 2007 3.618 3.661 3.587 3.589 314,984 +0.01(+0.33%)
Jul 20, 2007 3.707 3.707 3.573 3.577 788,740 -0.13(-3.53%)
Jul 19, 2007 3.696 3.712 3.653 3.708 553,142 +0.06(+1.62%)
Jul 18, 2007 3.687 3.687 3.580 3.649 1,334,200 -0.19(-4.86%)
Jul 17, 2007 3.741 3.914 3.741 3.835 1,088,359 +0.14(+3.82%)
Jul 16, 2007 3.694 3.728 3.676 3.694 427,661 -0.00(-0.06%)
Jul 13, 2007 3.711 3.718 3.656 3.696 317,544 -0.01(-0.33%)
Jul 12, 2007 3.509 3.709 3.484 3.709 1,096,042 +0.25(+7.24%)
Jul 11, 2007 3.487 3.487 3.426 3.458 379,005 -0.03(-0.95%)
Jul 10, 2007 3.486 3.548 3.479 3.491 476,317 -0.04(-1.05%)
Jul 09, 2007 3.500 3.540 3.482 3.529 473,756 +0.06(+1.66%)
Jul 06, 2007 3.443 3.484 3.423 3.471 148,529 +0.05(+1.46%)
Jul 05, 2007 3.397 3.421 3.375 3.421 163,894 +0.02(+0.57%)
Jul 03, 2007 3.391 3.404 3.381 3.401 276,571 +0.04(+1.16%)
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.