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 )

87.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2013 1.846 1.915 1.846 1.900 432,874 +0.03(+1.81%)
Oct 30, 2013 1.900 1.900 1.859 1.866 38,930 -0.02(-1.18%)
Oct 29, 2013 1.848 1.888 1.848 1.888 256,275 +0.06(+3.36%)
Oct 28, 2013 1.824 1.830 1.821 1.827 83,458 +0.02(+1.39%)
Oct 25, 2013 1.824 1.824 1.798 1.802 167,673 +0.01(+0.69%)
Oct 24, 2013 1.796 1.815 1.785 1.789 53,277 +0.02(+1.23%)
Oct 23, 2013 1.837 1.837 1.754 1.768 96,595 -0.11(-6.03%)
Oct 22, 2013 1.887 1.887 1.859 1.881 186,987 +0.00(+0.08%)
Oct 21, 2013 1.874 1.886 1.874 1.880 37,821 +0.01(+0.32%)
Oct 18, 2013 1.891 1.891 1.842 1.874 64,068 +0.01(+0.43%)
Oct 17, 2013 1.821 1.868 1.821 1.866 107,109 +0.03(+1.91%)
Oct 16, 2013 1.798 1.838 1.790 1.831 242,054 +0.04(+1.97%)
Oct 15, 2013 1.830 1.830 1.795 1.795 25,012 -0.03(-1.69%)
Oct 14, 2013 1.801 1.835 1.799 1.826 149,847 +0.04(+2.10%)
Oct 11, 2013 1.799 1.799 1.787 1.789 96,342 -0.00(-0.11%)
Oct 10, 2013 1.764 1.792 1.761 1.791 49,974 +0.08(+4.76%)
Oct 09, 2013 1.698 1.720 1.694 1.709 51,512 -0.01(-0.67%)
Oct 08, 2013 1.718 1.721 1.715 1.721 42,989 -0.05(-2.78%)
Oct 07, 2013 1.716 1.789 1.716 1.770 32,778 -0.01(-0.47%)
Oct 04, 2013 1.734 1.786 1.734 1.778 46,645 +0.02(+1.38%)
Oct 03, 2013 1.734 1.757 1.734 1.754 38,199 -0.01(-0.61%)
Oct 02, 2013 1.768 1.778 1.764 1.765 81,945 +0.00(+0.02%)
Oct 01, 2013 1.767 1.789 1.759 1.764 66,918 +0.01(+0.68%)
Sep 27, 2013 1.750 1.753 1.750 1.753 22,692 -0.03(-1.58%)
Sep 26, 2013 1.786 1.786 1.772 1.781 209,276 -0.03(-1.51%)
Sep 25, 2013 1.818 1.809 1.808 1.808 5,042 +0.00(+0.15%)
Sep 24, 2013 1.805 1.805 1.805 1.805 6,315 +0.03(+1.62%)
Sep 23, 2013 1.799 1.799 1.770 1.777 75,787 -0.01(-0.52%)
Sep 20, 2013 1.813 1.813 1.782 1.786 66,213 -0.03(-1.44%)
Sep 19, 2013 1.824 1.833 1.801 1.812 243,076 -0.01(-0.37%)
Sep 18, 2013 1.790 1.821 1.783 1.819 254,545 +0.02(+1.26%)
Sep 17, 2013 1.787 1.804 1.786 1.796 381,767 +0.03(+1.86%)
Sep 16, 2013 1.754 1.781 1.759 1.763 295,015 +0.01(+0.56%)
Sep 13, 2013 1.737 1.754 1.737 1.754 44,714 +0.04(+2.57%)
Sep 12, 2013 1.724 1.724 1.709 1.710 29,809 -0.03(-1.57%)
Sep 11, 2013 1.727 1.737 1.710 1.737 61,261 -0.00(-0.18%)
Sep 10, 2013 1.720 1.745 1.717 1.740 237,543 +0.04(+2.30%)
Sep 09, 2013 1.685 1.708 1.678 1.701 293,929 +0.04(+2.29%)
Sep 06, 2013 1.679 1.685 1.663 1.663 183,784 +0.00(+0.10%)
Sep 05, 2013 1.663 1.673 1.659 1.661 107,492 +0.01(+0.58%)
Sep 04, 2013 1.595 1.659 1.589 1.652 540,466 +0.09(+5.54%)
Sep 03, 2013 1.585 1.603 1.565 1.565 195,279 +0.01(+0.87%)
Aug 30, 2013 1.564 1.564 1.539 1.552 90,945 -0.02(-1.31%)
Aug 29, 2013 1.583 1.590 1.572 1.572 416,882 +0.01(+0.86%)
Aug 28, 2013 1.537 1.577 1.537 1.559 104,586 +0.02(+1.55%)
Aug 27, 2013 1.555 1.566 1.528 1.535 174,917 -0.06(-3.99%)
Aug 26, 2013 1.611 1.611 1.594 1.599 169,259 -0.00(-0.22%)
Aug 23, 2013 1.609 1.611 1.598 1.602 38,651 +0.01(+0.45%)
Aug 22, 2013 1.605 1.605 1.579 1.595 83,997 +0.02(+1.41%)
Aug 21, 2013 1.591 1.598 1.555 1.573 222,310 -0.03(-1.95%)
Aug 20, 2013 1.605 1.605 1.604 1.604 22,003 +0.03(+1.66%)
Aug 19, 2013 1.605 1.607 1.578 1.578 68,966 -0.00(-0.25%)
Aug 16, 2013 1.596 1.604 1.582 1.582 79,652 +0.01(+0.40%)
Aug 15, 2013 1.626 1.626 1.574 1.576 394,373 -0.08(-5.01%)
Aug 14, 2013 1.661 1.685 1.659 1.659 323,107 -0.03(-1.96%)
Aug 13, 2013 1.662 1.693 1.661 1.692 78,313 +0.03(+1.76%)
Aug 12, 2013 1.663 1.700 1.663 1.663 73,261 +0.01(+0.89%)
Aug 09, 2013 1.647 1.655 1.645 1.648 32,361 -0.01(-0.53%)
Aug 08, 2013 1.673 1.676 1.648 1.657 46,230 -0.01(-0.48%)
Aug 07, 2013 1.663 1.677 1.658 1.665 71,619 -0.02(-1.20%)
Aug 06, 2013 1.692 1.704 1.670 1.685 395,080 -0.02(-1.27%)
Aug 05, 2013 1.697 1.710 1.697 1.707 178,100 -0.00(-0.17%)
Aug 02, 2013 1.701 1.710 1.693 1.710 120,982 -0.02(-1.12%)
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.