Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

91.51 +1.95 (+2.18%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 16, 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 (%)
Dec 30, 2016 5.484 5.484 5.484 0 -0.15(-2.74%)
Dec 29, 2016 5.703 5.703 5.532 5.638 119,021 -0.08(-1.31%)
Dec 28, 2016 5.835 5.835 5.711 5.713 92,072 -0.16(-2.73%)
Dec 27, 2016 5.778 5.906 5.778 5.873 224,271 +0.14(+2.47%)
Dec 23, 2016 5.732 5.732 5.732 0 +0.04(+0.67%)
Dec 22, 2016 5.752 5.756 5.693 5.693 67,863 +0.03(+0.57%)
Dec 21, 2016 5.670 5.725 5.661 5.661 43,112 -0.03(-0.58%)
Dec 20, 2016 5.657 5.712 5.657 5.694 90,043 +0.07(+1.24%)
Dec 19, 2016 5.530 5.624 5.530 5.624 52,552 +0.15(+2.65%)
Dec 16, 2016 5.642 5.648 5.427 5.479 267,410 -0.15(-2.64%)
Dec 15, 2016 5.571 5.640 5.503 5.627 98,649 +0.19(+3.47%)
Dec 14, 2016 5.477 5.518 5.439 5.439 139,356 -0.06(-1.06%)
Dec 13, 2016 5.459 5.537 5.459 5.497 66,129 +0.18(+3.48%)
Dec 12, 2016 5.323 5.348 5.280 5.312 60,812 -0.05(-0.95%)
Dec 09, 2016 5.618 5.618 5.349 5.363 219,681 -0.03(-0.65%)
Dec 08, 2016 5.386 5.453 5.336 5.398 94,000 +0.09(+1.75%)
Dec 07, 2016 5.075 5.305 5.075 5.305 57,028 +0.23(+4.55%)
Dec 06, 2016 4.983 5.080 4.983 5.074 103,546 +0.07(+1.30%)
Dec 05, 2016 4.933 5.031 4.933 5.008 36,254 +0.12(+2.39%)
Dec 02, 2016 4.751 4.892 4.739 4.892 71,421 +0.11(+2.32%)
Dec 01, 2016 5.054 5.054 4.688 4.781 299,461 -0.49(-9.23%)
Nov 30, 2016 5.298 5.393 5.264 5.267 197,151 -0.04(-0.84%)
Nov 29, 2016 5.317 5.395 5.312 5.312 188,273 -0.05(-0.85%)
Nov 28, 2016 5.352 5.398 5.334 5.357 190,523 -0.04(-0.78%)
Nov 25, 2016 5.346 5.399 5.328 5.399 55,346 +0.05(+0.94%)
Nov 23, 2016 5.349 5.349 5.349 0 -0.01(-0.18%)
Nov 22, 2016 5.247 5.359 5.247 5.359 142,175 +0.20(+3.78%)
Nov 21, 2016 5.196 5.211 5.129 5.163 104,906 +0.03(+0.50%)
Nov 18, 2016 5.068 5.139 5.068 5.138 87,397 +0.07(+1.40%)
Nov 17, 2016 5.054 5.116 5.054 5.067 66,896 +0.11(+2.19%)
Nov 16, 2016 4.862 5.002 4.862 4.958 53,096 -0.00(-0.05%)
Nov 15, 2016 4.852 4.984 4.852 4.961 214,240 +0.17(+3.62%)
Nov 14, 2016 4.798 4.830 4.766 4.787 48,348 -0.08(-1.67%)
Nov 11, 2016 4.641 4.869 4.630 4.868 109,605 +0.29(+6.44%)
Nov 10, 2016 4.589 4.668 4.509 4.574 141,705 -0.17(-3.67%)
Nov 09, 2016 4.569 4.771 4.569 4.748 99,886 -0.03(-0.69%)
Nov 08, 2016 4.777 4.858 4.653 4.781 46,196 -0.01(-0.31%)
Nov 07, 2016 4.545 4.796 4.545 4.796 138,565 +0.29(+6.45%)
Nov 04, 2016 4.515 4.549 4.505 4.505 25,645 -0.08(-1.85%)
Nov 02, 2016 4.590 4,476 -0.05(-1.11%)
Nov 01, 2016 4.771 4.771 4.544 4.641 93,481 -0.13(-2.80%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.