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 (%)
Nov 28, 2014 3.777 3.851 3.777 3.815 220,393 +0.02(+0.61%)
Nov 26, 2014 3.652 3.792 3.792 3.792 260,583 +0.16(+4.33%)
Nov 25, 2014 3.664 3.664 3.612 3.635 429,812 +0.02(+0.66%)
Nov 24, 2014 3.580 3.641 3.554 3.611 247,028 +0.08(+2.25%)
Nov 21, 2014 3.577 3.590 3.500 3.531 269,178 +0.02(+0.60%)
Nov 20, 2014 3.369 3.513 3.316 3.510 146,778 +0.13(+3.81%)
Nov 19, 2014 3.388 3.423 3.342 3.381 226,206 -0.05(-1.51%)
Nov 18, 2014 3.329 3.450 3.327 3.433 151,840 +0.12(+3.71%)
Nov 17, 2014 3.311 3.313 3.244 3.310 38,661 -0.01(-0.35%)
Nov 14, 2014 3.250 3.325 3.223 3.322 403,053 +0.05(+1.51%)
Nov 13, 2014 3.293 3.319 3.257 3.273 116,310 +0.02(+0.48%)
Nov 12, 2014 3.234 3.257 3.216 3.257 76,646 +0.01(+0.37%)
Nov 11, 2014 3.265 3.265 3.243 3.245 137,608 -0.01(-0.36%)
Nov 10, 2014 3.224 3.273 3.216 3.257 1,158,595 +0.01(+0.39%)
Nov 07, 2014 3.327 3.334 3.209 3.244 238,459 -0.06(-1.86%)
Nov 06, 2014 3.329 3.351 3.265 3.306 171,885 +0.01(+0.39%)
Nov 05, 2014 3.309 3.309 3.265 3.293 206,136 +0.01(+0.23%)
Nov 04, 2014 3.249 3.330 3.249 3.285 711,193 -0.01(-0.23%)
Nov 03, 2014 3.233 3.318 3.210 3.293 612,071 +0.05(+1.64%)
Oct 31, 2014 3.132 3.240 3.132 3.240 1,229,529 +0.25(+8.52%)
Oct 30, 2014 3.065 3.074 2.940 2.985 655,969 -0.13(-4.29%)
Oct 29, 2014 3.093 3.120 3.052 3.119 297,616 +0.04(+1.23%)
Oct 28, 2014 3.016 3.081 3.016 3.081 188,221 +0.08(+2.80%)
Oct 27, 2014 2.977 2.997 2.972 2.997 352,940 +0.03(+0.85%)
Oct 24, 2014 2.904 2.989 2.904 2.972 217,988 +0.07(+2.35%)
Oct 23, 2014 2.889 2.949 2.889 2.904 783,956 +0.08(+2.65%)
Oct 22, 2014 2.939 2.939 2.829 2.829 356,598 -0.06(-2.18%)
Oct 21, 2014 2.768 2.892 2.763 2.892 358,402 +0.19(+7.03%)
Oct 20, 2014 2.621 2.704 2.588 2.702 384,862 +0.08(+2.97%)
Oct 17, 2014 2.642 2.694 2.624 2.624 1,015,174 +0.06(+2.30%)
Oct 16, 2014 2.486 2.564 2.422 2.565 501,423 +0.02(+0.77%)
Oct 15, 2014 2.474 2.564 2.363 2.545 1,116,977 -0.01(-0.47%)
Oct 14, 2014 2.491 2.632 2.491 2.557 443,393 +0.09(+3.86%)
Oct 13, 2014 2.562 2.605 2.462 2.462 774,785 -0.10(-3.80%)
Oct 10, 2014 2.844 2.844 2.308 2.560 1,391,417 -0.39(-13.21%)
Oct 09, 2014 3.087 3.090 2.949 2.949 73,715 -0.17(-5.34%)
Oct 08, 2014 2.993 3.118 2.927 3.116 279,175 +0.14(+4.72%)
Oct 07, 2014 3.057 3.060 2.975 2.975 160,735 -0.12(-3.93%)
Oct 06, 2014 3.155 3.168 3.063 3.097 131,845 -0.05(-1.59%)
Oct 03, 2014 3.117 3.159 3.117 3.147 300,698 +0.04(+1.41%)
Oct 02, 2014 3.175 3.175 3.012 3.103 451,762 -0.05(-1.46%)
Oct 01, 2014 3.273 3.273 3.133 3.149 676,265 -0.17(-5.11%)
Sep 30, 2014 3.374 3.374 3.302 3.319 813,748 -0.06(-1.69%)
Sep 29, 2014 3.257 3.376 3.257 3.376 144,248 +0.07(+2.10%)
Sep 26, 2014 3.285 3.322 3.269 3.306 53,920 +0.06(+1.73%)
Sep 25, 2014 3.354 3.354 3.216 3.250 243,796 -0.11(-3.40%)
Sep 24, 2014 3.321 3.370 3.308 3.364 147,756 +0.07(+1.98%)
Sep 23, 2014 3.271 3.321 3.271 3.299 186,619 -0.02(-0.50%)
Sep 22, 2014 3.394 3.394 3.300 3.316 157,630 -0.08(-2.50%)
Sep 19, 2014 3.469 3.470 3.382 3.401 129,645 -0.06(-1.70%)
Sep 18, 2014 3.427 3.459 3.390 3.459 179,597 +0.07(+2.19%)
Sep 17, 2014 3.372 3.421 3.361 3.385 186,920 +0.04(+1.06%)
Sep 16, 2014 3.201 3.353 3.201 3.350 132,278 +0.11(+3.27%)
Sep 15, 2014 3.312 3.331 3.236 3.244 397,387 -0.06(-1.95%)
Sep 12, 2014 3.379 3.379 3.306 3.308 238,778 -0.06(-1.90%)
Sep 11, 2014 3.363 3.378 3.336 3.372 98,901 -0.01(-0.35%)
Sep 10, 2014 3.405 3.405 3.347 3.384 137,193 +0.01(+0.21%)
Sep 09, 2014 3.467 3.467 3.372 3.377 149,205 -0.07(-2.08%)
Sep 08, 2014 3.430 3.479 3.427 3.449 262,275 +0.02(+0.72%)
Sep 05, 2014 3.397 3.426 3.390 3.424 166,006 +0.04(+1.25%)
Sep 04, 2014 3.393 3.435 3.368 3.382 971,588 +0.03(+0.80%)
Sep 03, 2014 3.382 3.382 3.343 3.355 314,609 +0.01(+0.32%)
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.