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 )

89.63 +5.57 (+6.63%)
Streaming Delayed Price Updated: 12:27 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 (%)
Jun 28, 2013 1.611 1.663 1.601 1.656 150,059 +0.03(+2.07%)
Jun 26, 2013 1.619 1.631 1.605 1.623 179,237 +0.02(+1.18%)
Jun 25, 2013 1.602 1.607 1.568 1.604 556,618 +0.05(+3.49%)
Jun 24, 2013 1.566 1.600 1.531 1.549 821,313 -0.06(-3.99%)
Jun 21, 2013 1.610 1.633 1.597 1.614 584,682 +0.00(+0.10%)
Jun 20, 2013 1.668 1.668 1.598 1.612 527,492 -0.10(-6.03%)
Jun 19, 2013 1.778 1.778 1.715 1.716 247,310 -0.04(-2.27%)
Jun 18, 2013 1.719 1.767 1.719 1.756 447,957 +0.05(+2.94%)
Jun 17, 2013 1.729 1.731 1.701 1.706 285,318 +0.04(+2.54%)
Jun 14, 2013 1.687 1.693 1.657 1.663 174,885 -0.01(-0.75%)
Jun 13, 2013 1.600 1.676 1.598 1.676 242,982 +0.06(+3.84%)
Jun 12, 2013 1.666 1.666 1.605 1.614 402,635 -0.03(-1.94%)
Jun 11, 2013 1.690 1.699 1.646 1.646 209,605 -0.07(-4.21%)
Jun 10, 2013 1.728 1.728 1.691 1.718 695,115 +0.03(+1.92%)
Jun 07, 2013 1.642 1.696 1.642 1.686 437,758 +0.03(+1.91%)
Jun 06, 2013 1.671 1.689 1.623 1.654 388,185 -0.02(-1.02%)
Jun 05, 2013 1.740 1.740 1.664 1.671 374,394 -0.07(-3.82%)
Jun 04, 2013 1.735 1.787 1.725 1.738 640,582 +0.02(+1.31%)
Jun 03, 2013 1.716 1.739 1.685 1.715 464,329 +0.04(+2.14%)
May 31, 2013 1.714 1.719 1.676 1.679 165,522 -0.02(-1.12%)
May 30, 2013 1.683 1.715 1.683 1.698 278,435 +0.04(+2.33%)
May 29, 2013 1.621 1.670 1.621 1.659 208,719 +0.01(+0.67%)
May 28, 2013 1.645 1.677 1.644 1.648 220,435 +0.02(+1.43%)
May 24, 2013 1.617 1.625 1.595 1.625 244,324 -0.01(-0.58%)
May 23, 2013 1.596 1.634 1.567 1.634 527,340 +0.00(+0.15%)
May 22, 2013 1.691 1.711 1.618 1.632 913,602 -0.04(-2.55%)
May 21, 2013 1.679 1.683 1.675 1.675 43,019 -0.00(-0.28%)
May 20, 2013 1.685 1.687 1.675 1.679 119,897 -0.01(-0.35%)
May 17, 2013 1.649 1.685 1.649 1.685 282,257 +0.04(+2.30%)
May 16, 2013 1.679 1.693 1.646 1.647 281,371 -0.02(-1.49%)
May 15, 2013 1.638 1.677 1.638 1.672 252,953 +0.04(+2.15%)
May 13, 2013 1.680 1.680 1.630 1.637 258,014 -0.03(-2.08%)
May 10, 2013 1.656 1.672 1.628 1.672 158,310 +0.02(+1.51%)
May 09, 2013 1.635 1.664 1.635 1.647 341,168 +0.01(+0.51%)
May 08, 2013 1.615 1.640 1.607 1.639 314,647 +0.02(+1.39%)
May 07, 2013 1.614 1.620 1.600 1.616 457,522 +0.01(+0.66%)
May 06, 2013 1.596 1.616 1.596 1.606 832,498 +0.02(+1.15%)
May 03, 2013 1.581 1.604 1.558 1.587 382,264 +0.03(+1.88%)
May 02, 2013 1.530 1.559 1.530 1.558 231,418 +0.04(+2.31%)
May 01, 2013 1.531 1.551 1.520 1.523 291,923 -0.02(-1.03%)
Apr 30, 2013 1.531 1.541 1.498 1.539 316,647 +0.02(+1.56%)
Apr 29, 2013 1.485 1.524 1.485 1.515 355,921 +0.03(+2.19%)
Apr 26, 2013 1.511 1.507 1.482 1.483 347,038 -0.02(-1.63%)
Apr 25, 2013 1.515 1.533 1.503 1.507 804,080 +0.01(+0.77%)
Apr 24, 2013 1.459 1.502 1.459 1.496 942,071 +0.04(+2.49%)
Apr 23, 2013 1.431 1.465 1.429 1.459 479,234 +0.06(+4.23%)
Apr 22, 2013 1.355 1.408 1.348 1.400 184,223 +0.04(+3.02%)
Apr 19, 2013 1.346 1.364 1.334 1.359 400,458 +0.01(+0.82%)
Apr 18, 2013 1.373 1.402 1.345 1.348 201,886 -0.02(-1.50%)
Apr 17, 2013 1.398 1.398 1.348 1.368 301,008 -0.07(-4.84%)
Apr 16, 2013 1.423 1.441 1.417 1.438 167,800 +0.06(+4.03%)
Apr 15, 2013 1.416 1.427 1.382 1.382 666,469 -0.05(-3.77%)
Apr 12, 2013 1.431 1.444 1.412 1.436 288,608 -0.02(-1.14%)
Apr 11, 2013 1.470 1.470 1.434 1.453 354,908 -0.02(-1.61%)
Apr 10, 2013 1.424 1.482 1.412 1.477 692,154 +0.07(+4.62%)
Apr 09, 2013 1.368 1.425 1.368 1.412 1,360,775 +0.04(+2.91%)
Apr 08, 2013 1.346 1.372 1.328 1.372 112,077 +0.03(+2.24%)
Apr 05, 2013 1.303 1.344 1.303 1.342 780,394 -0.02(-1.37%)
Apr 04, 2013 1.327 1.363 1.327 1.360 472,098 +0.02(+1.83%)
Apr 03, 2013 1.393 1.398 1.328 1.336 735,857 -0.05(-3.92%)
Apr 02, 2013 1.415 1.416 1.379 1.390 884,881 -0.02(-1.40%)
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.