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 )

81.03 -6.65 (-7.58%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
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%)
Aug 01, 2007 3.237 3.280 3.101 3.263 857,883 +0.01(+0.44%)
Jul 31, 2007 3.413 3.421 3.234 3.249 1,065,311 -0.09(-2.61%)
Jul 30, 2007 3.268 3.386 3.254 3.336 944,952 +0.10(+3.02%)
Jul 27, 2007 3.318 3.368 3.230 3.238 637,650 -0.10(-2.96%)
Jul 26, 2007 3.407 3.486 3.224 3.337 1,710,645 -0.13(-3.76%)
Jul 25, 2007 3.527 3.530 3.432 3.467 996,169 +0.01(+0.35%)
Jul 24, 2007 3.486 3.563 3.438 3.455 1,436,634 -0.13(-3.72%)
Jul 23, 2007 3.618 3.661 3.587 3.589 314,984 +0.01(+0.33%)
Jul 20, 2007 3.707 3.707 3.573 3.577 788,740 -0.13(-3.53%)
Jul 19, 2007 3.696 3.712 3.653 3.708 553,142 +0.06(+1.62%)
Jul 18, 2007 3.687 3.687 3.580 3.649 1,334,200 -0.19(-4.86%)
Jul 17, 2007 3.741 3.914 3.741 3.835 1,088,359 +0.14(+3.82%)
Jul 16, 2007 3.694 3.728 3.676 3.694 427,661 -0.00(-0.06%)
Jul 13, 2007 3.711 3.718 3.656 3.696 317,544 -0.01(-0.33%)
Jul 12, 2007 3.509 3.709 3.484 3.709 1,096,042 +0.25(+7.24%)
Jul 11, 2007 3.487 3.487 3.426 3.458 379,005 -0.03(-0.95%)
Jul 10, 2007 3.486 3.548 3.479 3.491 476,317 -0.04(-1.05%)
Jul 09, 2007 3.500 3.540 3.482 3.529 473,756 +0.06(+1.66%)
Jul 06, 2007 3.443 3.484 3.423 3.471 148,529 +0.05(+1.46%)
Jul 05, 2007 3.397 3.421 3.375 3.421 163,894 +0.02(+0.57%)
Jul 03, 2007 3.391 3.404 3.381 3.401 276,571 +0.04(+1.16%)
Jul 02, 2007 3.329 3.367 3.291 3.362 522,412 +0.08(+2.50%)
Jun 29, 2007 3.343 3.357 3.262 3.280 314,984 -0.05(-1.36%)
Jun 28, 2007 3.352 3.374 3.315 3.325 366,200 -0.02(-0.57%)
Jun 27, 2007 3.173 3.347 3.173 3.345 560,825 +0.14(+4.39%)
Jun 26, 2007 3.261 3.261 3.192 3.204 148,529 -0.05(-1.64%)
Jun 25, 2007 3.342 3.356 3.230 3.258 824,592 -0.08(-2.47%)
Jun 22, 2007 3.414 3.417 3.314 3.340 642,772 -0.10(-2.85%)
Jun 21, 2007 3.318 3.438 3.318 3.438 527,534 +0.17(+5.32%)
Jun 20, 2007 3.324 3.346 3.264 3.264 386,687 -0.03(-1.04%)
Jun 19, 2007 3.300 3.316 3.265 3.299 163,894 -0.05(-1.62%)
Jun 18, 2007 3.349 3.363 3.298 3.353 414,857 +0.01(+0.23%)
Jun 15, 2007 3.329 3.351 3.288 3.345 545,460 +0.14(+4.43%)
Jun 14, 2007 3.124 3.235 3.124 3.203 194,624 +0.11(+3.46%)
Jun 13, 2007 3.067 3.098 3.039 3.096 169,015 +0.09(+3.05%)
Jun 12, 2007 2.976 3.037 2.972 3.004 197,185 -0.02(-0.65%)
Jun 11, 2007 3.046 3.053 3.022 3.024 176,698 -0.02(-0.55%)
Jun 08, 2007 2.937 3.041 2.911 3.041 658,137 +0.16(+5.37%)
Jun 07, 2007 2.967 2.967 2.886 2.886 320,105 -0.12(-4.04%)
Jun 06, 2007 3.048 3.048 2.981 3.007 248,402 -0.06(-1.97%)
Jun 05, 2007 3.095 3.095 3.030 3.068 174,137 -0.05(-1.49%)
Jun 04, 2007 3.091 3.144 3.091 3.114 248,402 -0.01(-0.36%)
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.