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 )

79.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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, 2017 7.267 7.267 7.067 7.110 44,853 -0.07(-0.93%)
Jul 28, 2017 7.079 7.244 7.079 7.176 50,662 -0.03(-0.42%)
Jul 27, 2017 7.517 7.517 7.046 7.206 133,291 -0.25(-3.33%)
Jul 26, 2017 7.485 7.500 7.352 7.455 37,787 +0.15(+2.10%)
Jul 25, 2017 7.225 7.302 7.186 7.302 35,978 +0.01(+0.14%)
Jul 24, 2017 7.344 7.344 7.271 7.292 46,083 -0.09(-1.16%)
Jul 21, 2017 7.359 7.378 7.299 7.377 42,280 -0.02(-0.33%)
Jul 20, 2017 7.501 7.501 7.317 7.401 85,361 -0.07(-0.95%)
Jul 19, 2017 7.381 7.472 7.370 7.472 91,921 +0.17(+2.34%)
Jul 18, 2017 7.292 7.301 7.198 7.301 60,189 -0.01(-0.11%)
Jul 17, 2017 7.344 7.348 7.251 7.309 225,816 -0.03(-0.44%)
Jul 14, 2017 7.230 7.356 7.230 7.342 127,531 +0.18(+2.53%)
Jul 13, 2017 7.251 7.300 7.113 7.161 111,431 -0.05(-0.66%)
Jul 12, 2017 7.075 7.216 7.061 7.209 96,537 +0.24(+3.44%)
Jul 11, 2017 6.841 6.987 6.841 6.969 76,597 +0.10(+1.50%)
Jul 10, 2017 6.778 6.878 6.690 6.866 85,262 +0.16(+2.36%)
Jul 07, 2017 6.540 6.747 6.540 6.707 100,377 +0.21(+3.30%)
Jul 06, 2017 6.413 6.581 6.392 6.493 31,264 -0.09(-1.42%)
Jul 05, 2017 6.356 6.596 6.356 6.586 387,171 +0.32(+5.07%)
Jul 03, 2017 6.613 6.613 6.269 6.269 122,669 -0.23(-3.55%)
Jun 30, 2017 6.580 6.654 6.491 6.499 118,644 -0.05(-0.77%)
Jun 29, 2017 6.725 6.735 6.402 6.550 145,107 -0.34(-4.94%)
Jun 28, 2017 6.662 6.897 6.639 6.890 49,284 +0.27(+4.00%)
Jun 27, 2017 6.865 6.906 6.625 6.625 105,252 -0.38(-5.43%)
Jun 26, 2017 7.234 7.234 6.945 7.006 46,243 -0.13(-1.75%)
Jun 23, 2017 7.044 7.208 7.044 7.131 77,877 +0.01(+0.10%)
Jun 22, 2017 7.211 7.211 7.074 7.123 33,479 -0.04(-0.59%)
Jun 21, 2017 7.044 7.176 7.044 7.165 36,126 +0.14(+1.94%)
Jun 20, 2017 7.314 7.314 7.029 7.029 72,530 -0.25(-3.37%)
Jun 19, 2017 7.181 7.274 7.174 7.274 59,865 +0.29(+4.17%)
Jun 16, 2017 7.115 7.115 6.942 6.983 118,067 -0.05(-0.77%)
Jun 15, 2017 6.953 7.040 6.944 7.037 82,264 -0.05(-0.65%)
Jun 14, 2017 7.305 7.423 7.061 7.083 81,660 -0.19(-2.55%)
Jun 13, 2017 7.276 7.394 7.199 7.268 220,241 +0.11(+1.53%)
Jun 12, 2017 7.052 7.223 6.823 7.159 273,885 -0.04(-0.52%)
Jun 09, 2017 8.070 8.070 7.001 7.196 490,554 -0.71(-8.95%)
Jun 08, 2017 7.765 7.904 7.661 7.904 92,194 +0.26(+3.40%)
Jun 07, 2017 7.657 7.686 7.578 7.644 137,521 +0.10(+1.30%)
Jun 06, 2017 7.475 7.664 7.385 7.546 137,706 +0.01(+0.18%)
Jun 05, 2017 7.542 7.598 7.486 7.533 108,790 +0.05(+0.63%)
Jun 02, 2017 7.342 7.492 7.342 7.486 72,469 +0.20(+2.72%)
Jun 01, 2017 7.380 7.380 7.222 7.288 115,369 +0.00(+0.01%)
May 31, 2017 7.458 7.458 7.250 7.287 92,638 -0.03(-0.37%)
May 30, 2017 7.307 7.375 7.287 7.314 192,422 +0.05(+0.65%)
May 26, 2017 7.123 7.267 7.123 7.267 23,002 +0.06(+0.88%)
May 25, 2017 7.125 7.211 7.065 7.203 133,554 +0.09(+1.22%)
May 24, 2017 7.117 7.122 7.068 7.117 85,331 +0.10(+1.38%)
May 23, 2017 7.143 7.143 6.975 7.019 98,712 -0.09(-1.21%)
May 22, 2017 6.954 7.105 6.954 7.105 96,580 +0.20(+2.90%)
May 19, 2017 6.844 6.980 6.844 6.905 186,175 +0.14(+2.00%)
May 18, 2017 6.538 6.780 6.472 6.769 57,869 +0.17(+2.51%)
May 17, 2017 6.923 6.980 6.576 6.604 156,938 -0.48(-6.71%)
May 16, 2017 6.987 7.079 6.985 7.079 13,725 +0.18(+2.61%)
May 15, 2017 6.776 6.960 6.776 6.899 77,754 +0.17(+2.53%)
May 12, 2017 6.733 6.733 6.682 6.729 19,146 +0.04(+0.53%)
May 11, 2017 6.653 6.726 6.526 6.693 33,672 +0.06(+0.95%)
May 10, 2017 6.519 6.659 6.519 6.630 180,508 +0.18(+2.82%)
May 09, 2017 6.431 6.460 6.431 6.448 16,226 +0.08(+1.25%)
May 08, 2017 6.411 6.411 6.328 6.368 15,449 -0.00(-0.05%)
May 05, 2017 6.405 6.405 6.344 6.372 33,450 +0.02(+0.39%)
May 04, 2017 6.350 6.411 6.315 6.347 37,922 -0.02(-0.31%)
May 03, 2017 6.252 6.386 6.252 6.367 77,064 +0.10(+1.61%)
May 02, 2017 6.281 6.319 6.263 6.266 20,033 -0.05(-0.82%)
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.