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 )

90.67 +6.61 (+7.86%)
Official Closing Price Updated: 8:00 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 (%)
Jan 29, 2010 1.126 1.139 1.019 1.038 19,711,060 -0.07(-6.51%)
Jan 28, 2010 1.178 1.191 1.076 1.110 18,351,660 -0.05(-4.60%)
Jan 27, 2010 1.124 1.171 1.118 1.164 12,434,110 +0.03(+2.55%)
Jan 26, 2010 1.136 1.171 1.133 1.135 8,900,271 -0.02(-1.99%)
Jan 25, 2010 1.141 1.174 1.141 1.158 12,497,414 +0.03(+2.63%)
Jan 22, 2010 1.210 1.222 1.114 1.128 22,198,486 -0.11(-9.12%)
Jan 21, 2010 1.270 1.295 1.223 1.241 12,435,749 -0.02(-1.40%)
Jan 20, 2010 1.255 1.262 1.228 1.259 8,200,314 -0.00(-0.09%)
Jan 19, 2010 1.211 1.268 1.211 1.260 8,880,808 +0.03(+2.44%)
Jan 15, 2010 1.309 1.230 1.230 1.230 12,476,440 -0.08(-6.11%)
Jan 14, 2010 1.306 1.319 1.282 1.310 10,575,730 +0.01(+0.84%)
Jan 13, 2010 1.282 1.310 1.234 1.299 11,712,540 +0.03(+2.37%)
Jan 12, 2010 1.332 1.332 1.244 1.269 11,652,386 -0.08(-5.91%)
Jan 11, 2010 1.367 1.375 1.326 1.349 13,987,596 +0.00(+0.00%)
Jan 08, 2010 1.318 1.352 1.300 1.349 7,540,845 +0.03(+2.55%)
Jan 07, 2010 1.325 1.334 1.294 1.315 7,611,294 -0.02(-1.58%)
Jan 06, 2010 1.343 1.356 1.328 1.336 8,282,620 -0.01(-0.58%)
Jan 05, 2010 1.352 1.364 1.324 1.344 5,784,080 -0.01(-0.38%)
Jan 04, 2010 1.336 1.366 1.328 1.349 7,115,079 +0.04(+3.32%)
Dec 31, 2009 1.328 1.306 1.306 1.306 4,225,395 -0.02(-1.14%)
Dec 30, 2009 1.265 1.321 1.259 1.321 5,524,000 +0.04(+2.78%)
Dec 29, 2009 1.278 1.294 1.270 1.285 3,190,096 -0.00(-0.33%)
Dec 28, 2009 1.296 1.323 1.274 1.289 4,401,428 -0.02(-1.52%)
Dec 24, 2009 1.284 1.309 1.284 1.309 3,159,853 +0.03(+2.73%)
Dec 23, 2009 1.263 1.289 1.262 1.275 4,128,467 +0.01(+0.46%)
Dec 22, 2009 1.271 1.286 1.264 1.269 6,614,101 +0.00(+0.37%)
Dec 21, 2009 1.224 1.266 1.224 1.264 7,999,646 +0.06(+4.79%)
Dec 18, 2009 1.183 1.209 1.170 1.206 3,634,890 +0.04(+3.66%)
Dec 17, 2009 1.190 1.195 1.162 1.164 4,604,426 -0.04(-3.15%)
Dec 16, 2009 1.187 1.221 1.187 1.202 4,038,914 +0.01(+1.22%)
Dec 15, 2009 1.198 1.217 1.180 1.187 2,469,167 -0.02(-1.49%)
Dec 14, 2009 1.203 1.209 1.200 1.205 3,396,475 +0.03(+2.22%)
Dec 11, 2009 1.211 1.211 1.166 1.179 3,867,082 -0.02(-1.60%)
Dec 10, 2009 1.204 1.219 1.189 1.198 3,769,897 -0.00(-0.16%)
Dec 09, 2009 1.171 1.200 1.165 1.200 3,653,097 +0.01(+0.69%)
Dec 08, 2009 1.202 1.207 1.171 1.192 6,879,174 -0.02(-1.58%)
Dec 07, 2009 1.185 1.233 1.185 1.211 7,931,298 +0.00(+0.26%)
Dec 04, 2009 1.191 1.221 1.163 1.208 17,314,928 +0.06(+4.78%)
Dec 03, 2009 1.137 1.179 1.133 1.153 9,521,711 +0.02(+2.04%)
Dec 02, 2009 1.111 1.146 1.109 1.130 5,487,662 +0.03(+2.30%)
Dec 01, 2009 1.064 1.110 1.064 1.104 5,628,252 +0.06(+5.72%)
Nov 30, 2009 1.045 1.046 1.016 1.045 3,337,857 +0.01(+0.49%)
Nov 27, 2009 1.009 1.051 1.000 1.040 3,780,986 -0.03(-2.42%)
Nov 25, 2009 1.066 1.073 1.062 1.065 2,448,680 +0.01(+0.55%)
Nov 24, 2009 1.053 1.069 1.043 1.059 7,927,507 +0.01(+0.82%)
Nov 23, 2009 1.054 1.070 1.044 1.051 4,901,458 +0.02(+1.93%)
Nov 20, 2009 1.023 1.034 1.015 1.031 8,009,506 -0.01(-1.01%)
Nov 19, 2009 1.089 1.089 1.012 1.041 15,920,983 -0.08(-7.27%)
Nov 18, 2009 1.142 1.143 1.111 1.123 6,607,468 -0.02(-1.81%)
Nov 17, 2009 1.127 1.145 1.116 1.144 6,788,546 +0.01(+0.58%)
Nov 16, 2009 1.104 1.145 1.104 1.137 9,354,411 +0.05(+4.52%)
Nov 13, 2009 1.076 1.101 1.064 1.088 8,059,724 +0.02(+1.53%)
Nov 12, 2009 1.091 1.123 1.060 1.072 13,080,211 -0.01(-1.30%)
Nov 11, 2009 1.077 1.104 1.073 1.086 20,537,240 +0.03(+3.00%)
Nov 10, 2009 1.046 1.074 1.037 1.054 10,342,385 +0.01(+0.75%)
Nov 09, 2009 0.9989 1.053 0.9989 1.046 11,546,290 +0.06(+5.85%)
Nov 06, 2009 0.9673 1.011 0.9606 0.9883 8,131,786 +0.00(+0.32%)
Nov 05, 2009 0.9598 0.9977 0.9528 0.9852 10,644,667 +0.05(+4.91%)
Nov 04, 2009 0.9430 0.9684 0.9352 0.9391 11,643,269 +0.01(+1.56%)
Nov 03, 2009 0.9126 0.9259 0.8962 0.9247 12,573,036 -0.04(-3.82%)
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.