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 -3.47 (-3.81%)
Official Closing 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, 2007 3.215 3.286 3.186 3.277 1,121,650 +0.09(+2.96%)
Oct 30, 2007 3.153 3.207 3.152 3.183 1,605,650 +0.01(+0.43%)
Oct 29, 2007 3.221 3.243 3.124 3.169 701,671 +0.07(+2.41%)
Oct 26, 2007 3.136 3.152 3.047 3.094 1,352,126 +0.00(+0.04%)
Oct 25, 2007 3.197 3.197 3.004 3.093 1,989,777 -0.11(-3.53%)
Oct 24, 2007 3.243 3.265 3.074 3.206 4,184,422 -0.19(-5.62%)
Oct 23, 2007 3.382 3.397 3.284 3.397 955,195 -0.02(-0.54%)
Oct 22, 2007 3.280 3.420 3.280 3.416 1,864,295 +0.09(+2.56%)
Oct 19, 2007 3.502 3.502 3.328 3.331 1,464,803 -0.21(-6.03%)
Oct 18, 2007 3.512 3.555 3.459 3.544 389,248 +0.01(+0.41%)
Oct 17, 2007 3.564 3.564 3.463 3.530 1,272,740 +0.17(+5.13%)
Oct 16, 2007 3.361 3.422 3.340 3.357 693,989 -0.05(-1.38%)
Oct 15, 2007 3.412 3.434 3.367 3.404 583,872 +0.04(+1.24%)
Oct 12, 2007 3.359 3.397 3.352 3.363 501,925 +0.04(+1.35%)
Oct 11, 2007 3.475 3.504 3.267 3.318 1,062,751 -0.14(-4.13%)
Oct 10, 2007 3.461 3.470 3.407 3.461 338,031 -0.01(-0.23%)
Oct 09, 2007 3.491 3.491 3.397 3.468 1,067,872 -0.02(-0.64%)
Oct 08, 2007 3.459 3.514 3.459 3.491 760,571 +0.01(+0.26%)
Oct 05, 2007 3.480 3.514 3.428 3.482 2,563,406 +0.07(+1.93%)
Oct 04, 2007 3.424 3.424 3.368 3.416 355,957 -0.01(-0.32%)
Oct 03, 2007 3.563 3.563 3.385 3.427 906,539 -0.14(-3.88%)
Oct 02, 2007 3.589 3.600 3.534 3.565 1,190,793 -0.00(-0.02%)
Oct 01, 2007 3.497 3.596 3.497 3.566 263,767 +0.12(+3.61%)
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%)
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.