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, 2018 11.90 11.90 11.47 11.47 86,775 -0.30(-2.51%)
Feb 27, 2018 11.72 12.06 11.69 11.77 224,919 +0.06(+0.48%)
Feb 26, 2018 11.31 11.71 11.31 11.71 183,934 +0.51(+4.59%)
Feb 23, 2018 10.98 11.20 10.93 11.20 247,814 +0.49(+4.61%)
Feb 22, 2018 11.02 11.02 10.63 10.71 108,023 -0.08(-0.76%)
Feb 21, 2018 11.18 11.18 10.79 10.79 71,339 -0.10(-0.94%)
Feb 20, 2018 10.84 11.14 10.84 10.89 225,902 +0.22(+2.07%)
Feb 16, 2018 10.67 10.67 10.67 0 -0.09(-0.82%)
Feb 15, 2018 10.76 10.48 10.76 216,783 +0.26(+2.43%)
Feb 14, 2018 9.924 10.52 9.924 10.50 221,453 +0.48(+4.77%)
Feb 13, 2018 10.01 10.08 9.857 10.02 147,300 +0.02(+0.22%)
Feb 12, 2018 9.961 10.12 9.822 10.000 261,345 +0.34(+3.55%)
Feb 09, 2018 9.498 9.745 8.878 9.657 384,484 +0.58(+6.35%)
Feb 08, 2018 10.06 10.06 9.080 9.080 430,569 -1.00(-9.94%)
Feb 07, 2018 10.16 10.44 10.07 10.08 245,258 -0.17(-1.64%)
Feb 06, 2018 9.198 10.25 9.139 10.25 571,245 +0.38(+3.87%)
Feb 05, 2018 10.25 10.70 9.530 9.868 711,110 -0.67(-6.35%)
Feb 02, 2018 11.02 11.02 10.52 10.54 578,692 -0.58(-5.25%)
Feb 01, 2018 11.26 11.49 11.11 11.12 247,028 -0.26(-2.29%)
Jan 31, 2018 11.47 11.54 11.30 11.38 180,727 +0.12(+1.09%)
Jan 30, 2018 11.46 11.46 11.23 11.26 253,221 -0.54(-4.61%)
Jan 29, 2018 11.68 11.85 11.59 11.80 239,285 +0.00(+0.03%)
Jan 26, 2018 11.28 11.80 11.28 11.80 341,360 +0.87(+7.95%)
Jan 25, 2018 11.50 11.50 10.93 10.93 295,669 -0.32(-2.88%)
Jan 24, 2018 11.62 11.62 11.06 11.25 431,232 -0.53(-4.49%)
Jan 23, 2018 11.64 11.78 11.61 11.78 195,781 +0.20(+1.73%)
Jan 22, 2018 11.38 11.58 11.36 11.58 107,605 +0.20(+1.77%)
Jan 19, 2018 11.49 11.49 11.26 11.38 155,103 +0.04(+0.34%)
Jan 18, 2018 11.31 11.42 11.23 11.34 130,942 +0.03(+0.27%)
Jan 17, 2018 10.85 11.33 10.85 11.31 184,462 +0.58(+5.37%)
Jan 16, 2018 10.75 10.94 10.64 10.73 148,528 +0.09(+0.85%)
Jan 12, 2018 10.64 10.64 10.64 0 +0.04(+0.38%)
Jan 11, 2018 10.50 10.61 10.50 10.60 68,771 +0.15(+1.39%)
Jan 10, 2018 10.46 352,163 -0.29(-2.70%)
Jan 09, 2018 11.05 11.05 10.74 10.75 211,536 -0.27(-2.46%)
Jan 08, 2018 10.88 11.09 10.81 11.02 344,924 +0.21(+1.92%)
Jan 05, 2018 10.82 10.89 10.72 10.81 176,081 +0.08(+0.75%)
Jan 04, 2018 10.79 10.79 10.52 10.73 119,083 +0.03(+0.29%)
Jan 03, 2018 10.45 10.70 10.44 10.70 203,978 +0.26(+2.51%)
Jan 02, 2018 10.14 10.44 10.01 10.44 186,146 +0.47(+4.74%)
Dec 29, 2017 9.966 9.966 9.966 0 -0.14(-1.43%)
Dec 28, 2017 10.15 10.16 10.11 10.11 36,794 +0.01(+0.11%)
Dec 27, 2017 10.07 10.18 10.07 10.10 93,853 +0.06(+0.62%)
Dec 26, 2017 10.09 10.09 9.918 10.04 74,780 -0.18(-1.75%)
Dec 22, 2017 10.13 10.22 10.07 10.22 61,125 -0.02(-0.21%)
Dec 21, 2017 10.53 10.53 10.21 10.24 188,262 -0.23(-2.16%)
Dec 20, 2017 10.53 10.56 10.31 10.46 115,886 +0.13(+1.24%)
Dec 19, 2017 10.30 10.36 10.19 10.33 126,386 -0.02(-0.17%)
Dec 18, 2017 10.04 10.35 10.02 10.35 214,898 +0.51(+5.16%)
Dec 15, 2017 9.585 9.911 9.528 9.845 268,220 +0.33(+3.45%)
Dec 14, 2017 9.629 9.635 9.448 9.517 297,268 +0.02(+0.21%)
Dec 13, 2017 9.531 9.600 9.497 9.497 72,880 +0.00(+0.03%)
Dec 12, 2017 9.693 9.693 9.490 9.494 81,693 -0.17(-1.73%)
Dec 11, 2017 9.591 9.704 9.585 9.661 79,637 +0.09(+0.96%)
Dec 08, 2017 9.861 9.879 9.566 9.570 173,824 -0.08(-0.82%)
Dec 07, 2017 9.629 9.713 9.537 9.648 99,860 +0.14(+1.49%)
Dec 06, 2017 9.328 9.518 9.223 9.507 181,283 +0.07(+0.72%)
Dec 05, 2017 9.380 9.775 9.180 9.439 177,763 -0.03(-0.31%)
Dec 04, 2017 10.09 10.11 9.358 9.468 592,740 -0.49(-4.89%)
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.