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 )

85.30 -6.58 (-7.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2009 1.020 1.046 1.015 1.029 5,907,103 +0.01(+0.50%)
Jul 30, 2009 1.059 1.079 1.020 1.024 13,807,619 -0.00(-0.38%)
Jul 29, 2009 1.011 1.030 1.002 1.028 21,567,366 -0.00(-0.26%)
Jul 28, 2009 1.012 1.039 0.9958 1.031 7,622,357 +0.01(+0.96%)
Jul 27, 2009 1.023 1.031 0.9930 1.021 4,994,366 +0.00(+0.20%)
Jul 24, 2009 0.9985 1.022 0.9719 1.019 13,678,706 -0.01(-1.33%)
Jul 23, 2009 0.9880 1.040 0.9782 1.032 21,683,424 +0.03(+3.12%)
Jul 22, 2009 0.9548 1.007 0.9540 1.001 17,054,926 +0.04(+4.23%)
Jul 21, 2009 0.9762 0.9809 0.9226 0.9606 14,945,890 -0.01(-1.01%)
Jul 20, 2009 0.9673 0.9723 0.9388 0.9704 16,784,398 +0.02(+1.89%)
Jul 17, 2009 0.9302 0.9524 0.8994 0.9524 12,052,902 +0.03(+2.82%)
Jul 16, 2009 0.8782 0.9309 0.8716 0.9263 12,547,632 +0.04(+4.54%)
Jul 15, 2009 0.8653 0.8894 0.8607 0.8860 24,677,180 +0.09(+11.12%)
Jul 14, 2009 0.7798 0.7993 0.7720 0.7974 28,021,696 +0.03(+3.52%)
Jul 13, 2009 0.7388 0.7716 0.7388 0.7703 12,918,519 +0.04(+5.09%)
Jul 10, 2009 0.7189 0.7470 0.7138 0.7330 9,034,792 +0.01(+0.97%)
Jul 09, 2009 0.7158 0.7443 0.7154 0.7259 7,212,647 +0.02(+2.93%)
Jul 08, 2009 0.7228 0.7328 0.6861 0.7052 10,875,502 -0.02(-2.64%)
Jul 07, 2009 0.7704 0.7810 0.7224 0.7244 8,714,789 -0.04(-4.82%)
Jul 06, 2009 0.7779 0.7876 0.7404 0.7611 8,544,492 -0.02(-2.31%)
Jul 02, 2009 0.7790 0.7896 0.7677 0.7790 14,358,278 -0.02(-2.78%)
Jul 01, 2009 0.7837 0.8239 0.7786 0.8013 12,577,440 +0.03(+4.16%)
Jun 30, 2009 0.7650 0.7908 0.7505 0.7693 6,193,815 +0.00(+0.51%)
Jun 29, 2009 0.7681 0.7849 0.7595 0.7654 4,728,217 +0.00(+0.15%)
Jun 26, 2009 0.7611 0.7814 0.7529 0.7642 8,117,753 -0.00(-0.20%)
Jun 25, 2009 0.7533 0.7677 0.7490 0.7658 10,225,380 +0.03(+3.48%)
Jun 24, 2009 0.7224 0.7560 0.7224 0.7400 7,282,123 +0.03(+3.84%)
Jun 23, 2009 0.7205 0.7263 0.6912 0.7127 10,076,365 -0.00(-0.65%)
Jun 22, 2009 0.7423 0.7715 0.7166 0.7173 10,101,973 -0.05(-5.99%)
Jun 19, 2009 0.7615 0.7767 0.7533 0.7630 6,212,970 +0.02(+2.25%)
Jun 18, 2009 0.7732 0.7771 0.7458 0.7462 19,882,252 -0.03(-3.44%)
Jun 17, 2009 0.7630 0.7868 0.7345 0.7728 21,271,024 +0.02(+2.97%)
Jun 16, 2009 0.7779 0.7915 0.7443 0.7505 17,433,880 -0.03(-3.42%)
Jun 15, 2009 0.7728 0.7865 0.7462 0.7771 14,857,284 -0.02(-2.26%)
Jun 12, 2009 0.8075 0.8075 0.7697 0.7951 14,726,579 -0.01(-1.78%)
Jun 11, 2009 0.8251 0.8396 0.8048 0.8095 16,866,140 -0.01(-1.38%)
Jun 10, 2009 0.8341 0.8341 0.7888 0.8208 18,015,294 +0.01(+0.91%)
Jun 09, 2009 0.7865 0.8310 0.7814 0.8134 22,094,490 +0.06(+8.26%)
Jun 08, 2009 0.7326 0.7648 0.7232 0.7513 17,819,440 +0.00(+0.47%)
Jun 05, 2009 0.7810 0.7933 0.7376 0.7478 11,519,785 -0.02(-2.94%)
Jun 04, 2009 0.7622 0.7798 0.7517 0.7704 13,016,856 +0.02(+2.76%)
Jun 03, 2009 0.7619 0.7619 0.7298 0.7498 13,390,611 -0.03(-3.32%)
Jun 02, 2009 0.7931 0.8173 0.7626 0.7755 20,322,026 -0.04(-4.61%)
Jun 01, 2009 0.7560 0.8216 0.7560 0.8130 22,451,574 +0.07(+10.16%)
May 29, 2009 0.7412 0.7435 0.7041 0.7380 20,713,760 +0.01(+0.96%)
May 28, 2009 0.7224 0.7345 0.6834 0.7310 27,998,674 +0.02(+3.20%)
May 27, 2009 0.7170 0.7439 0.6963 0.7084 23,978,070 +0.01(+1.00%)
May 26, 2009 0.6365 0.7017 0.6248 0.7013 24,506,014 +0.05(+7.29%)
May 22, 2009 0.6677 0.6744 0.6400 0.6537 14,205,395 -0.00(-0.48%)
May 21, 2009 0.6677 0.7072 0.6396 0.6568 17,228,678 -0.03(-4.00%)
May 20, 2009 0.6923 0.7322 0.6810 0.6841 27,287,988 +0.00(+0.17%)
May 19, 2009 0.6580 0.7029 0.6471 0.6830 32,478,464 +0.02(+3.55%)
May 18, 2009 0.6463 0.6619 0.6303 0.6595 14,535,591 +0.03(+5.17%)
May 15, 2009 0.6365 0.6513 0.6181 0.6271 12,992,707 -0.01(-1.71%)
May 14, 2009 0.6060 0.6521 0.5994 0.6381 19,518,946 +0.03(+5.01%)
May 13, 2009 0.6252 0.6357 0.6037 0.6076 18,206,384 -0.02(-3.59%)
May 12, 2009 0.6564 0.6681 0.6092 0.6303 24,904,584 -0.02(-3.76%)
May 11, 2009 0.6326 0.6785 0.6248 0.6549 24,118,070 +0.00(+0.42%)
May 08, 2009 0.7017 0.7111 0.6365 0.6521 23,192,940 -0.04(-5.65%)
May 07, 2009 0.7783 0.7822 0.6705 0.6912 25,810,816 -0.07(-8.63%)
May 06, 2009 0.7681 0.7693 0.7248 0.7565 12,986,919 +0.00(+0.58%)
May 05, 2009 0.7740 0.7841 0.7255 0.7521 11,514,151 -0.02(-2.78%)
May 04, 2009 0.7291 0.7740 0.7275 0.7736 19,249,494 +0.07(+9.93%)
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.