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 UNCHANGED
Streaming Delayed 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 29, 2016 4.336 4.336 4.246 4.293 177,886 -0.02(-0.50%)
Jul 28, 2016 4.335 4.335 4.293 4.315 79,755 -0.04(-1.02%)
Jul 27, 2016 4.477 4.477 4.321 4.360 109,135 +0.05(+1.14%)
Jul 26, 2016 4.147 4.366 4.135 4.310 116,802 +0.22(+5.47%)
Jul 25, 2016 4.044 4.105 4.044 4.087 104,313 +0.02(+0.58%)
Jul 22, 2016 3.956 4.063 3.955 4.063 68,874 +0.10(+2.58%)
Jul 21, 2016 4.022 4.041 3.961 3.961 41,967 -0.10(-2.48%)
Jul 20, 2016 4.004 4.062 4.004 4.062 22,109 +0.11(+2.91%)
Jul 19, 2016 3.938 3.963 3.937 3.947 35,290 -0.04(-0.94%)
Jul 18, 2016 3.907 3.984 3.907 3.984 54,233 +0.08(+2.04%)
Jul 15, 2016 3.939 3.939 3.900 3.904 34,325 -0.02(-0.55%)
Jul 14, 2016 3.916 3.942 3.870 3.926 18,770 +0.02(+0.60%)
Jul 13, 2016 3.880 3.902 3.858 3.902 53,566 +0.03(+0.88%)
Jul 12, 2016 3.786 3.869 3.786 3.869 47,086 +0.11(+2.88%)
Jul 11, 2016 3.714 3.774 3.714 3.760 113,735 +0.06(+1.61%)
Jul 08, 2016 3.575 3.701 3.503 3.701 107,454 +0.20(+5.63%)
Jul 07, 2016 3.469 3.540 3.469 3.503 39,544 +0.08(+2.45%)
Jul 06, 2016 3.341 3.420 3.341 3.420 21,342 +0.04(+1.13%)
Jul 05, 2016 3.376 3.415 3.353 3.382 67,736 -0.14(-3.92%)
Jul 01, 2016 3.541 3.520 3.520 3.520 138,490 -0.05(-1.33%)
Jun 30, 2016 3.382 3.567 3.368 3.567 71,545 +0.12(+3.36%)
Jun 29, 2016 3.348 3.451 3.342 3.451 88,831 +0.16(+5.01%)
Jun 28, 2016 3.230 3.290 3.216 3.286 113,092 +0.16(+5.26%)
Jun 27, 2016 3.285 3.285 3.120 3.122 143,882 -0.21(-6.28%)
Jun 24, 2016 3.482 3.536 3.331 3.331 183,426 -0.40(-10.73%)
Jun 23, 2016 3.661 3.731 3.651 3.731 65,857 +0.16(+4.38%)
Jun 22, 2016 3.575 3.575 3.575 3.575 13,032 +0.02(+0.66%)
Jun 21, 2016 3.552 3.552 3.552 3.552 10,773 -0.04(-1.23%)
Jun 20, 2016 3.524 3.596 3.524 3.596 9,312 +0.10(+2.84%)
Jun 17, 2016 3.497 3.497 3.497 3.497 4,755 -0.02(-0.46%)
Jun 16, 2016 3.411 3.513 3.409 3.513 68,952 -0.02(-0.57%)
Jun 15, 2016 3.515 3.533 3.515 3.533 15,479 -0.01(-0.39%)
Jun 14, 2016 3.513 3.547 3.478 3.547 91,019 +0.01(+0.39%)
Jun 13, 2016 3.514 3.613 3.514 3.533 40,890 -0.04(-1.15%)
Jun 10, 2016 3.544 3.574 3.542 3.574 30,661 -0.01(-0.28%)
Jun 09, 2016 3.560 3.606 3.557 3.584 36,358 -0.04(-1.08%)
Jun 08, 2016 3.676 3.676 3.603 3.623 61,967 -0.02(-0.56%)
Jun 07, 2016 3.618 3.660 3.605 3.643 108,282 +0.02(+0.68%)
Jun 06, 2016 3.589 3.619 3.568 3.619 34,996 +0.02(+0.61%)
Jun 03, 2016 3.593 3.630 3.547 3.597 113,830 +0.04(+1.11%)
Jun 02, 2016 3.555 3.566 3.528 3.558 522,763 -0.03(-0.85%)
Jun 01, 2016 3.524 3.588 3.524 3.588 84,506 +0.03(+0.98%)
May 31, 2016 3.590 3.590 3.509 3.553 48,519 +0.05(+1.50%)
May 27, 2016 3.537 3.501 3.501 3.501 193,184 +0.03(+0.80%)
May 26, 2016 3.486 3.516 3.473 3.473 234,595 +0.02(+0.53%)
May 25, 2016 3.462 3.477 3.436 3.454 91,341 +0.03(+0.82%)
May 24, 2016 3.287 3.426 3.287 3.426 77,273 +0.15(+4.44%)
May 23, 2016 3.234 3.303 3.234 3.281 58,525 +0.05(+1.51%)
May 20, 2016 3.087 3.243 3.087 3.232 595,901 +0.19(+6.22%)
May 19, 2016 3.028 3.042 3.018 3.042 43,293 -0.04(-1.22%)
May 18, 2016 3.069 3.137 3.058 3.080 110,164 +0.07(+2.25%)
May 17, 2016 3.066 3.066 3.006 3.012 37,547 -0.07(-2.26%)
May 16, 2016 2.982 3.102 2.982 3.082 88,567 +0.10(+3.40%)
May 13, 2016 2.986 3.028 2.964 2.981 108,604 +0.03(+0.98%)
May 12, 2016 3.026 3.026 2.920 2.951 72,840 -0.09(-2.99%)
May 11, 2016 3.021 3.078 3.021 3.042 63,082 -0.02(-0.81%)
May 10, 2016 2.966 3.068 2.966 3.067 311,201 +0.10(+3.33%)
May 09, 2016 2.982 3.022 2.968 2.968 309,021 -0.02(-0.68%)
May 06, 2016 2.934 2.990 2.907 2.989 1,307,788 +0.00(+0.04%)
May 05, 2016 2.981 3.016 2.977 2.987 111,205 +0.00(+0.14%)
May 04, 2016 2.985 3.036 2.952 2.983 446,306 -0.05(-1.77%)
May 03, 2016 3.044 3.050 3.007 3.037 117,818 -0.06(-1.89%)
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.