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 (%)
Feb 28, 2014 2.279 2.289 2.266 2.271 40,479 +0.00(+0.05%)
Feb 27, 2014 2.298 2.298 2.250 2.270 226,161 -0.02(-0.66%)
Feb 26, 2014 2.268 2.312 2.268 2.285 332,747 +0.04(+1.71%)
Feb 25, 2014 2.232 2.247 2.225 2.247 132,942 -0.02(-1.09%)
Feb 24, 2014 2.274 2.288 2.269 2.272 77,560 +0.05(+2.02%)
Feb 21, 2014 2.257 2.264 2.216 2.227 83,677 -0.04(-1.67%)
Feb 20, 2014 2.209 2.264 2.209 2.264 96,919 +0.05(+2.12%)
Feb 19, 2014 2.228 2.241 2.217 2.217 87,730 -0.02(-0.85%)
Feb 18, 2014 2.211 2.236 2.211 2.236 150,992 +0.02(+0.82%)
Feb 14, 2014 2.181 2.218 2.218 2.218 156,077 +0.02(+0.71%)
Feb 13, 2014 2.153 2.206 2.134 2.202 69,479 +0.05(+2.10%)
Feb 12, 2014 2.154 2.167 2.135 2.157 106,560 +0.03(+1.47%)
Feb 11, 2014 2.096 2.126 2.096 2.126 39,824 +0.07(+3.28%)
Feb 10, 2014 2.082 2.082 2.058 2.058 84,961 -0.00(-0.15%)
Feb 07, 2014 2.035 2.062 2.006 2.062 75,118 +0.07(+3.41%)
Feb 06, 2014 1.964 1.999 1.964 1.994 36,074 +0.05(+2.32%)
Feb 05, 2014 1.919 1.960 1.905 1.948 87,604 +0.01(+0.38%)
Feb 04, 2014 1.918 1.952 1.918 1.941 56,389 +0.01(+0.52%)
Feb 03, 2014 2.004 2.029 1.928 1.931 277,415 -0.10(-4.97%)
Jan 31, 2014 2.001 2.044 1.991 2.032 49,516 -0.04(-1.80%)
Jan 30, 2014 2.040 2.073 2.034 2.069 52,109 +0.05(+2.54%)
Jan 29, 2014 2.016 2.056 2.016 2.018 66,081 -0.01(-0.49%)
Jan 28, 2014 2.026 2.035 2.026 2.028 42,971 +0.01(+0.33%)
Jan 27, 2014 2.066 2.066 1.997 2.021 550,778 -0.02(-1.13%)
Jan 24, 2014 2.078 2.103 2.033 2.044 427,149 -0.09(-4.35%)
Jan 23, 2014 2.155 2.155 2.114 2.137 184,498 -0.04(-1.77%)
Jan 22, 2014 2.151 2.181 2.151 2.176 70,109 +0.03(+1.60%)
Jan 21, 2014 2.145 2.154 2.139 2.142 70,537 -0.01(-0.46%)
Jan 17, 2014 2.146 2.151 2.151 2.151 244,186 -0.04(-1.94%)
Jan 16, 2014 2.215 2.215 2.193 2.194 85,666 -0.02(-0.97%)
Jan 15, 2014 2.193 2.235 2.215 2.215 197,513 +0.02(+1.03%)
Jan 14, 2014 2.164 2.194 2.164 2.193 99,713 +0.12(+6.03%)
Jan 13, 2014 2.105 2.113 2.064 2.068 65,854 -0.05(-2.45%)
Jan 10, 2014 2.118 2.120 2.106 2.120 75,017 +0.03(+1.24%)
Jan 09, 2014 2.137 2.137 2.084 2.094 61,776 -0.03(-1.62%)
Jan 08, 2014 2.124 2.128 2.110 2.128 154,038 +0.05(+2.21%)
Jan 07, 2014 2.085 2.089 2.082 2.082 67,415 +0.04(+1.89%)
Jan 06, 2014 2.095 2.095 2.044 2.044 103,288 -0.04(-1.72%)
Jan 03, 2014 2.086 2.093 2.056 2.080 63,186 +0.01(+0.25%)
Jan 02, 2014 2.073 2.078 2.059 2.074 138,103 -0.04(-2.10%)
Dec 31, 2013 2.109 2.119 2.119 2.119 47,830 +0.01(+0.58%)
Dec 30, 2013 2.087 2.107 2.087 2.107 102,960 +0.03(+1.51%)
Dec 27, 2013 2.084 2.086 2.075 2.075 57,899 -0.01(-0.55%)
Dec 26, 2013 2.087 2.089 2.076 2.087 167,330 +0.02(+1.12%)
Dec 24, 2013 1.992 2.079 1.946 2.064 173,674 +0.01(+0.37%)
Dec 23, 2013 2.042 2.063 2.042 2.056 187,214 +0.03(+1.65%)
Dec 20, 2013 2.035 2.038 2.023 2.023 23,852 +0.03(+1.33%)
Dec 19, 2013 1.986 2.000 1.986 1.996 64,396 -0.02(-0.94%)
Dec 18, 2013 1.979 2.017 1.947 2.015 82,702 +0.03(+1.68%)
Dec 17, 2013 1.952 1.996 1.952 1.982 217,975 +0.03(+1.67%)
Dec 16, 2013 1.914 1.960 1.914 1.949 187,088 +0.06(+3.10%)
Dec 13, 2013 1.914 1.914 1.888 1.891 46,343 -0.01(-0.60%)
Dec 12, 2013 1.941 1.950 1.899 1.902 120,548 -0.03(-1.72%)
Dec 11, 2013 1.963 1.963 1.935 1.935 28,214 -0.05(-2.50%)
Dec 10, 2013 1.933 2.016 1.933 1.985 121,909 -0.01(-0.36%)
Dec 09, 2013 1.995 2.000 1.985 1.992 97,275 +0.02(+0.97%)
Dec 06, 2013 1.943 1.986 1.943 1.973 315,478 +0.05(+2.57%)
Dec 05, 2013 1.910 1.926 1.907 1.924 107,916 +0.03(+1.74%)
Dec 04, 2013 1.899 1.910 1.885 1.891 126,070 -0.01(-0.48%)
Dec 03, 2013 1.910 1.910 1.891 1.900 30,307 -0.00(-0.02%)
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.