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 30, 2009 1.000 1.001 0.9388 0.9493 17,851,528 -0.05(-5.30%)
Oct 29, 2009 0.9840 1.009 0.9778 1.002 15,751,557 +0.04(+4.02%)
Oct 28, 2009 1.012 1.036 0.9591 0.9636 20,351,348 -0.06(-5.92%)
Oct 27, 2009 1.069 1.089 1.020 1.024 17,816,520 -0.04(-3.57%)
Oct 26, 2009 1.056 1.098 1.039 1.062 18,068,406 +0.00(+0.29%)
Oct 23, 2009 1.065 1.067 1.049 1.059 10,534,935 -0.05(-4.30%)
Oct 22, 2009 1.088 1.117 1.054 1.107 13,105,691 +0.02(+1.76%)
Oct 21, 2009 1.120 1.149 1.077 1.088 14,512,851 -0.04(-3.13%)
Oct 20, 2009 1.120 1.134 1.116 1.123 11,104,339 -0.02(-1.34%)
Oct 19, 2009 1.113 1.146 1.096 1.138 10,737,344 +0.03(+2.82%)
Oct 16, 2009 1.134 1.139 1.082 1.107 18,493,302 -0.05(-4.29%)
Oct 15, 2009 1.193 1.196 1.148 1.156 10,935,656 -0.04(-3.08%)
Oct 14, 2009 1.220 1.220 1.176 1.193 15,223,639 +0.04(+3.17%)
Oct 13, 2009 1.166 1.178 1.146 1.156 12,707,019 -0.00(-0.30%)
Oct 12, 2009 1.171 1.187 1.142 1.160 9,552,441 +0.03(+2.73%)
Oct 09, 2009 1.047 1.136 1.047 1.129 11,894,642 +0.06(+5.59%)
Oct 08, 2009 1.085 1.087 1.040 1.069 8,816,300 -0.01(-0.55%)
Oct 07, 2009 1.074 1.088 1.057 1.075 4,371,082 -0.00(-0.25%)
Oct 06, 2009 1.049 1.092 1.049 1.078 14,958,668 +0.04(+4.31%)
Oct 05, 2009 1.009 1.042 1.001 1.033 8,524,108 +0.03(+2.92%)
Oct 02, 2009 0.9825 1.036 0.9825 1.004 10,473,885 -0.01(-0.81%)
Oct 01, 2009 1.111 1.114 1.012 1.012 11,446,007 -0.10(-8.96%)
Sep 30, 2009 1.104 1.141 1.078 1.112 14,146,009 +0.01(+0.99%)
Sep 29, 2009 1.141 1.148 1.098 1.101 6,210,973 -0.04(-3.71%)
Sep 28, 2009 1.093 1.150 1.091 1.143 5,316,213 +0.06(+5.19%)
Sep 25, 2009 1.080 1.098 1.071 1.087 5,291,680 -0.01(-0.82%)
Sep 24, 2009 1.163 1.163 1.084 1.096 22,386,018 -0.05(-4.66%)
Sep 23, 2009 1.161 1.196 1.138 1.149 8,061,440 +0.02(+1.55%)
Sep 22, 2009 1.140 1.152 1.120 1.132 6,388,977 +0.01(+1.19%)
Sep 21, 2009 1.117 1.138 1.105 1.118 6,170,050 -0.01(-0.49%)
Sep 18, 2009 1.114 1.136 1.097 1.124 6,394,739 +0.02(+1.62%)
Sep 17, 2009 1.135 1.156 1.093 1.106 8,911,666 -0.03(-2.30%)
Sep 16, 2009 1.161 1.164 1.126 1.132 8,803,701 -0.01(-1.07%)
Sep 15, 2009 1.141 1.160 1.132 1.144 6,436,557 +0.01(+1.24%)
Sep 14, 2009 1.119 1.134 1.113 1.130 6,974,130 -0.00(-0.41%)
Sep 11, 2009 1.177 1.179 1.120 1.135 13,188,612 -0.03(-2.81%)
Sep 10, 2009 1.158 1.174 1.144 1.168 13,384,363 +0.02(+1.46%)
Sep 09, 2009 1.133 1.162 1.111 1.151 8,098,598 +0.02(+1.97%)
Sep 08, 2009 1.123 1.133 1.092 1.129 7,926,458 +0.04(+3.29%)
Sep 04, 2009 1.054 1.094 1.047 1.093 8,159,341 +0.04(+4.02%)
Sep 03, 2009 1.037 1.050 1.022 1.050 5,801,160 +0.02(+1.51%)
Sep 02, 2009 1.035 1.062 1.004 1.035 7,536,159 -0.01(-1.01%)
Sep 01, 2009 1.093 1.143 1.039 1.045 13,589,947 -0.06(-5.34%)
Aug 31, 2009 1.105 1.107 1.077 1.104 7,558,515 -0.02(-1.57%)
Aug 28, 2009 1.116 1.158 1.104 1.122 18,330,738 +0.06(+5.74%)
Aug 27, 2009 1.055 1.064 1.022 1.061 7,868,019 +0.00(+0.41%)
Aug 26, 2009 1.034 1.058 1.033 1.057 7,220,509 +0.02(+2.31%)
Aug 25, 2009 1.023 1.048 1.007 1.033 8,634,352 +0.02(+1.93%)
Aug 24, 2009 1.042 1.054 1.007 1.013 10,159,874 -0.02(-1.89%)
Aug 21, 2009 1.011 1.035 0.9895 1.033 6,236,043 +0.03(+3.04%)
Aug 20, 2009 0.9860 1.007 0.9834 1.002 5,261,821 +0.01(+1.10%)
Aug 19, 2009 0.9587 0.9997 0.9548 0.9915 5,979,395 +0.01(+0.59%)
Aug 18, 2009 0.9567 0.9926 0.9567 0.9856 6,738,635 +0.03(+2.98%)
Aug 17, 2009 0.9657 0.9657 0.9434 0.9571 8,831,614 -0.04(-4.37%)
Aug 14, 2009 1.036 1.036 0.9842 1.001 5,885,463 -0.04(-3.97%)
Aug 13, 2009 1.020 1.043 0.9962 1.042 6,109,461 +0.04(+4.22%)
Aug 12, 2009 0.9778 1.020 0.9688 1.000 11,255,583 +0.03(+2.65%)
Aug 11, 2009 0.9860 1.004 0.9649 0.9743 5,788,305 -0.02(-1.69%)
Aug 10, 2009 0.9954 1.007 0.9739 0.9911 7,992,988 -0.00(-0.47%)
Aug 07, 2009 1.032 1.033 0.9817 0.9958 8,021,030 -0.01(-0.66%)
Aug 06, 2009 1.028 1.053 0.9887 1.002 8,826,621 -0.03(-2.84%)
Aug 05, 2009 1.053 1.063 1.014 1.032 6,645,036 -0.02(-2.18%)
Aug 04, 2009 1.039 1.060 1.032 1.055 4,669,779 +0.01(+0.71%)
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.