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 )

84.06 +4.36 (+5.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 2015 3.094 3.094 3.011 3.011 63,083 -0.07(-2.27%)
Jul 30, 2015 3.072 3.085 3.041 3.081 60,096 +0.01(+0.37%)
Jul 29, 2015 3.098 3.098 3.047 3.070 177,976 -0.03(-1.00%)
Jul 28, 2015 2.937 3.101 2.937 3.101 135,050 +0.16(+5.28%)
Jul 27, 2015 2.950 2.950 2.865 2.946 235,833 -0.03(-0.95%)
Jul 24, 2015 3.060 3.060 2.964 2.974 113,599 -0.10(-3.27%)
Jul 23, 2015 3.050 3.155 3.050 3.074 53,104 +0.07(+2.22%)
Jul 22, 2015 3.148 3.148 2.954 3.007 408,210 -0.17(-5.44%)
Jul 21, 2015 3.195 3.215 3.175 3.180 57,882 -0.01(-0.21%)
Jul 20, 2015 3.254 3.265 3.186 3.187 88,465 -0.04(-1.35%)
Jul 17, 2015 3.270 3.271 3.175 3.231 398,704 -0.05(-1.55%)
Jul 16, 2015 3.288 3.340 3.202 3.282 138,210 +0.03(+0.93%)
Jul 15, 2015 3.313 3.315 3.221 3.251 555,404 -0.04(-1.08%)
Jul 14, 2015 3.272 3.303 3.253 3.287 306,606 +0.05(+1.51%)
Jul 13, 2015 3.182 3.257 3.160 3.238 125,394 +0.09(+2.90%)
Jul 10, 2015 3.167 3.169 3.118 3.146 30,284 +0.09(+3.09%)
Jul 09, 2015 3.257 3.257 3.041 3.052 267,686 -0.09(-2.76%)
Jul 08, 2015 3.169 3.177 3.134 3.139 136,045 -0.17(-5.20%)
Jul 07, 2015 3.337 3.354 3.134 3.311 330,396 -0.05(-1.40%)
Jul 06, 2015 3.416 3.421 3.343 3.358 96,179 -0.13(-3.75%)
Jul 02, 2015 3.464 3.489 3.489 3.489 17,419 +0.08(+2.23%)
Jul 01, 2015 3.444 3.480 3.406 3.413 65,695 +0.01(+0.21%)
Jun 30, 2015 3.432 3.448 3.387 3.406 428,019 +0.04(+1.12%)
Jun 29, 2015 3.517 3.517 3.358 3.368 260,793 -0.22(-6.03%)
Jun 26, 2015 3.776 3.776 3.542 3.584 225,979 -0.23(-6.02%)
Jun 25, 2015 3.854 3.854 3.802 3.814 63,804 +0.02(+0.47%)
Jun 24, 2015 3.861 3.871 3.793 3.796 113,649 -0.06(-1.57%)
Jun 23, 2015 3.872 3.872 3.842 3.856 28,866 -0.07(-1.83%)
Jun 22, 2015 3.935 3.935 3.898 3.928 62,759 +0.02(+0.47%)
Jun 19, 2015 3.896 3.910 3.854 3.910 71,220 +0.03(+0.84%)
Jun 18, 2015 3.814 3.903 3.814 3.877 49,346 +0.09(+2.34%)
Jun 17, 2015 3.781 3.804 3.757 3.788 61,565 -0.01(-0.28%)
Jun 16, 2015 3.756 3.799 3.741 3.799 53,577 +0.05(+1.34%)
Jun 15, 2015 3.696 3.748 3.649 3.748 94,437 -0.00(-0.07%)
Jun 12, 2015 3.734 3.751 3.734 3.751 22,794 -0.08(-2.21%)
Jun 11, 2015 3.820 3.836 3.807 3.836 20,281 +0.01(+0.17%)
Jun 10, 2015 3.693 3.830 3.693 3.830 140,027 +0.10(+2.57%)
Jun 09, 2015 3.697 3.734 3.646 3.734 90,008 +0.00(+0.13%)
Jun 08, 2015 3.747 3.747 3.711 3.729 122,582 -0.17(-4.29%)
Jun 05, 2015 3.854 3.896 3.854 3.896 26,701 +0.01(+0.38%)
Jun 04, 2015 3.998 3.998 3.875 3.881 156,575 -0.16(-3.99%)
Jun 03, 2015 4.039 4.046 4.039 4.042 20,256 +0.01(+0.29%)
Jun 02, 2015 4.019 4.053 4.019 4.031 80,203 -0.10(-2.44%)
Jun 01, 2015 4.179 4.219 4.101 4.131 98,867 -0.01(-0.33%)
May 29, 2015 4.156 4.189 4.123 4.145 102,251 +0.06(+1.39%)
May 28, 2015 4.059 4.120 4.053 4.088 194,499 +0.01(+0.34%)
May 27, 2015 3.897 4.100 3.897 4.074 283,338 +0.32(+8.54%)
May 26, 2015 3.819 3.819 3.754 3.754 40,412 -0.10(-2.72%)
May 22, 2015 3.824 3.859 3.859 3.859 141,843 +0.05(+1.33%)
May 21, 2015 3.819 3.820 3.721 3.808 172,128 -0.05(-1.37%)
May 20, 2015 3.707 3.861 3.707 3.861 121,014 +0.07(+1.94%)
May 19, 2015 3.846 3.846 3.787 3.787 68,159 -0.03(-0.84%)
May 18, 2015 3.737 3.820 3.737 3.820 162,323 +0.12(+3.27%)
May 15, 2015 3.716 3.749 3.699 3.699 70,971 -0.02(-0.45%)
May 14, 2015 3.653 3.749 3.648 3.716 127,584 +0.10(+2.91%)
May 13, 2015 3.613 3.617 3.611 3.611 17,543 +0.05(+1.27%)
May 12, 2015 3.567 3.605 3.523 3.565 118,252 -0.04(-1.18%)
May 11, 2015 3.623 3.646 3.608 3.608 19,186 -0.04(-1.22%)
May 08, 2015 3.620 3.656 3.596 3.652 65,845 +0.08(+2.24%)
May 07, 2015 3.507 3.572 3.507 3.572 52,208 +0.08(+2.23%)
May 06, 2015 3.533 3.537 3.434 3.495 97,449 -0.03(-0.92%)
May 05, 2015 3.660 3.660 3.512 3.527 157,595 -0.15(-3.96%)
May 04, 2015 3.680 3.697 3.648 3.672 319,197 -0.01(-0.35%)
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.