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 30, 2012 1.121 1.121 1.094 1.102 345,962 +0.00(+0.04%)
Nov 29, 2012 1.115 1.129 1.093 1.102 1,461,957 -0.01(-0.64%)
Nov 28, 2012 1.082 1.111 1.056 1.109 800,135 +0.02(+2.25%)
Nov 27, 2012 1.092 1.102 1.084 1.084 428,696 -0.01(-0.47%)
Nov 26, 2012 1.084 1.093 1.070 1.089 773,439 +0.01(+1.24%)
Nov 23, 2012 1.065 1.084 1.053 1.076 603,013 +0.04(+3.40%)
Nov 21, 2012 1.042 1.050 1.030 1.041 560,476 +0.00(+0.04%)
Nov 20, 2012 1.057 1.057 1.023 1.040 783,736 -0.02(-2.33%)
Nov 19, 2012 1.065 1.082 1.034 1.065 1,419,421 +0.03(+2.89%)
Nov 16, 2012 1.036 1.042 0.9990 1.035 1,151,310 +0.00(+0.04%)
Nov 15, 2012 1.067 1.067 1.027 1.035 4,324,878 -0.01(-1.31%)
Nov 14, 2012 1.082 1.093 1.044 1.049 959,578 -0.03(-2.91%)
Nov 13, 2012 1.100 1.104 1.078 1.080 532,915 -0.03(-2.38%)
Nov 12, 2012 1.117 1.117 1.089 1.106 262,567 -0.00(-0.21%)
Nov 09, 2012 1.109 1.136 1.105 1.109 248,965 +0.00(+0.25%)
Nov 08, 2012 1.134 1.148 1.106 1.106 693,985 -0.02(-2.10%)
Nov 07, 2012 1.185 1.185 1.121 1.130 851,189 -0.07(-6.11%)
Nov 06, 2012 1.191 1.216 1.184 1.203 859,936 +0.02(+1.59%)
Nov 05, 2012 1.156 1.190 1.155 1.184 304,672 +0.03(+2.59%)
Nov 02, 2012 1.205 1.205 1.150 1.154 288,120 -0.04(-3.39%)
Nov 01, 2012 1.137 1.198 1.137 1.195 735,174 +0.07(+6.60%)
Oct 31, 2012 1.145 1.147 1.117 1.121 677,967 -0.02(-1.52%)
Oct 26, 2012 1.131 1.138 1.138 1.138 556,815 +0.02(+2.12%)
Oct 25, 2012 1.105 1.122 1.103 1.115 141,059 +0.02(+1.43%)
Oct 24, 2012 1.129 1.129 1.094 1.099 561,747 -0.03(-2.51%)
Oct 23, 2012 1.111 1.132 1.083 1.127 596,377 +0.02(+1.85%)
Oct 19, 2012 1.156 1.156 1.103 1.107 620,404 -0.05(-4.39%)
Oct 18, 2012 1.172 1.174 1.155 1.158 342,784 -0.01(-1.08%)
Oct 17, 2012 1.169 1.191 1.149 1.170 609,216 -0.02(-1.43%)
Oct 16, 2012 1.150 1.194 1.147 1.187 1,191,254 +0.05(+4.79%)
Oct 15, 2012 1.106 1.138 1.106 1.133 489,895 +0.03(+3.15%)
Oct 12, 2012 1.115 1.120 1.098 1.098 305,968 -0.02(-1.69%)
Oct 11, 2012 1.120 1.135 1.112 1.117 506,701 +0.00(+0.39%)
Oct 10, 2012 1.137 1.139 1.113 1.113 713,613 -0.03(-2.21%)
Oct 09, 2012 1.170 1.170 1.133 1.138 971,680 -0.05(-4.40%)
Oct 08, 2012 1.200 1.200 1.180 1.190 448,198 -0.02(-1.40%)
Oct 05, 2012 1.219 1.233 1.206 1.207 759,963 +0.01(+0.75%)
Oct 04, 2012 1.200 1.200 1.174 1.198 214,971 +0.01(+0.68%)
Oct 03, 2012 1.202 1.215 1.190 1.190 86,064 -0.02(-1.29%)
Oct 02, 2012 1.218 1.220 1.189 1.205 279,475 +0.01(+0.89%)
Oct 01, 2012 1.213 1.223 1.194 1.195 325,800 -0.01(-0.59%)
Sep 28, 2012 1.233 1.233 1.198 1.202 338,818 -0.03(-2.49%)
Sep 27, 2012 1.197 1.240 1.191 1.233 652,109 +0.04(+3.67%)
Sep 26, 2012 1.202 1.202 1.168 1.189 588,800 -0.01(-1.05%)
Sep 25, 2012 1.255 1.255 1.202 1.202 668,635 -0.05(-4.11%)
Sep 24, 2012 1.278 1.282 1.245 1.253 653,346 -0.04(-3.04%)
Sep 21, 2012 1.307 1.317 1.292 1.292 248,782 -0.00(-0.24%)
Sep 20, 2012 1.317 1.321 1.283 1.295 581,145 -0.03(-1.96%)
Sep 19, 2012 1.335 1.335 1.319 1.321 221,617 -0.01(-0.71%)
Sep 18, 2012 1.341 1.341 1.323 1.331 245,447 -0.01(-0.55%)
Sep 17, 2012 1.356 1.365 1.332 1.338 518,338 -0.03(-2.24%)
Sep 14, 2012 1.352 1.382 1.352 1.369 747,925 +0.03(+2.23%)
Sep 13, 2012 1.313 1.345 1.291 1.339 1,198,875 +0.02(+1.61%)
Sep 12, 2012 1.330 1.347 1.306 1.318 659,303 -0.00(-0.21%)
Sep 11, 2012 1.318 1.340 1.309 1.321 353,799 +0.01(+0.57%)
Sep 10, 2012 1.359 1.364 1.312 1.313 373,784 -0.06(-4.29%)
Sep 07, 2012 1.399 1.399 1.364 1.372 447,410 -0.05(-3.27%)
Sep 06, 2012 1.368 1.419 1.363 1.418 863,889 +0.09(+7.02%)
Sep 05, 2012 1.335 1.345 1.325 1.325 71,284 -0.02(-1.49%)
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.
 
 
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.