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, 2016 4.756 4.779 4.754 4.775 45,405 +0.04(+0.93%)
Oct 28, 2016 4.778 4.828 4.731 4.731 169,873 -0.10(-2.02%)
Oct 27, 2016 4.933 4.933 4.828 4.828 23,444 +0.05(+1.11%)
Oct 26, 2016 4.771 4.775 4.763 4.775 41,596 -0.02(-0.37%)
Oct 25, 2016 4.871 4.871 4.793 4.793 29,429 -0.03(-0.64%)
Oct 24, 2016 4.845 4.845 4.780 4.824 98,402 +0.12(+2.58%)
Oct 21, 2016 4.636 4.723 4.632 4.703 105,055 +0.01(+0.26%)
Oct 20, 2016 4.610 4.691 4.610 4.691 48,694 +0.05(+1.17%)
Oct 19, 2016 4.691 4.691 4.609 4.636 115,491 -0.18(-3.72%)
Oct 18, 2016 4.752 4.830 4.752 4.816 40,904 +0.12(+2.63%)
Oct 17, 2016 4.831 4.831 4.692 4.692 37,169 -0.06(-1.23%)
Oct 14, 2016 4.695 4.818 4.695 4.750 76,788 +0.14(+2.97%)
Oct 13, 2016 4.650 4.656 4.515 4.613 100,381 -0.11(-2.39%)
Oct 12, 2016 4.758 4.758 4.691 4.726 66,747 -0.03(-0.69%)
Oct 11, 2016 4.776 4.795 4.681 4.759 146,849 -0.21(-4.32%)
Oct 10, 2016 5.134 5.134 4.974 4.974 31,457 -0.06(-1.22%)
Oct 07, 2016 5.075 5.075 4.998 5.035 81,214 +0.02(+0.34%)
Oct 06, 2016 4.961 5.050 4.903 5.018 42,585 +0.02(+0.47%)
Oct 05, 2016 4.911 5.027 4.911 4.995 54,357 +0.11(+2.20%)
Oct 04, 2016 4.916 4.917 4.875 4.887 76,714 -0.03(-0.66%)
Oct 03, 2016 5.106 5.106 4.913 4.920 76,293 -0.10(-2.05%)
Sep 30, 2016 4.952 5.054 4.952 5.023 174,102 +0.16(+3.29%)
Sep 29, 2016 4.721 4.865 4.721 4.863 166,559 +0.09(+1.87%)
Sep 28, 2016 4.790 4.790 4.724 4.774 59,427 +0.04(+0.78%)
Sep 27, 2016 4.680 4.737 4.680 4.737 23,271 +0.14(+3.02%)
Sep 26, 2016 4.666 4.701 4.598 4.598 45,133 -0.13(-2.82%)
Sep 23, 2016 4.771 4.771 4.723 4.731 22,405 -0.06(-1.25%)
Sep 22, 2016 4.839 4.876 4.770 4.791 67,662 +0.07(+1.41%)
Sep 21, 2016 4.691 4.760 4.691 4.725 74,710 +0.07(+1.49%)
Sep 20, 2016 4.725 4.727 4.655 4.655 53,689 -0.09(-1.86%)
Sep 19, 2016 4.852 4.852 4.700 4.743 70,580 -0.03(-0.53%)
Sep 16, 2016 4.763 4.768 4.665 4.768 68,478 +0.08(+1.66%)
Sep 15, 2016 4.509 4.691 4.509 4.691 73,573 +0.22(+5.03%)
Sep 14, 2016 4.464 4.487 4.440 4.466 31,902 +0.08(+1.79%)
Sep 13, 2016 4.455 4.455 4.388 4.388 36,897 -0.11(-2.46%)
Sep 12, 2016 4.246 4.498 4.205 4.498 137,279 +0.19(+4.35%)
Sep 09, 2016 4.565 4.565 4.311 4.311 719,954 -0.33(-7.02%)
Sep 08, 2016 4.670 4.670 4.569 4.636 103,645 +0.02(+0.42%)
Sep 07, 2016 4.691 4.702 4.617 4.617 44,069 -0.09(-1.96%)
Sep 06, 2016 4.697 4.754 4.641 4.709 233,876 +0.04(+0.86%)
Sep 02, 2016 4.731 4.669 4.669 4.669 39,568 -0.02(-0.46%)
Sep 01, 2016 4.732 4.732 4.664 4.691 47,754 +0.02(+0.48%)
Aug 31, 2016 4.631 4.668 4.585 4.668 30,171 +0.03(+0.73%)
Aug 30, 2016 4.683 4.712 4.634 4.634 60,515 -0.04(-0.84%)
Aug 29, 2016 4.687 4.691 4.668 4.674 47,927 +0.09(+1.99%)
Aug 26, 2016 4.627 4.687 4.582 4.582 28,885 +0.02(+0.36%)
Aug 25, 2016 4.571 4.596 4.547 4.566 40,681 +0.04(+0.88%)
Aug 24, 2016 4.610 4.610 4.513 4.526 140,963 -0.13(-2.86%)
Aug 23, 2016 4.661 4.672 4.643 4.659 52,577 +0.11(+2.35%)
Aug 22, 2016 4.707 4.707 4.549 4.552 49,362 -0.05(-1.02%)
Aug 19, 2016 4.545 4.599 4.545 4.599 23,790 +0.12(+2.79%)
Aug 18, 2016 4.464 4.488 4.456 4.474 63,013 +0.03(+0.75%)
Aug 17, 2016 4.453 4.453 4.420 4.441 17,286 +0.00(+0.10%)
Aug 16, 2016 4.448 4.488 4.437 4.437 135,795 -0.07(-1.50%)
Aug 15, 2016 4.427 4.511 4.427 4.504 85,221 +0.13(+2.95%)
Aug 12, 2016 4.360 4.406 4.360 4.375 29,849 +0.02(+0.41%)
Aug 11, 2016 4.350 4.357 4.344 4.357 27,277 +0.05(+1.07%)
Aug 10, 2016 4.380 4.380 4.283 4.311 145,662 -0.09(-2.15%)
Aug 09, 2016 4.398 4.416 4.398 4.406 62,444 +0.05(+1.20%)
Aug 08, 2016 4.465 4.465 4.325 4.354 90,389 -0.04(-0.86%)
Aug 05, 2016 4.299 4.391 4.299 4.391 53,912 +0.24(+5.78%)
Aug 03, 2016 4.136 4.165 4.136 4.151 1,582 -0.03(-0.71%)
Aug 02, 2016 4.250 4.250 4.115 4.181 81,734 -0.07(-1.62%)
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.