Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

130.83 +8.46 (+6.91%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 126.42 132.10 125.19 130.83 697,096 +8.46(+6.91%)
Aug 22, 2024 134.37 135.57 121.44 122.37 935,034 -9.13(-6.94%)
Aug 21, 2024 129.16 132.80 128.12 131.50 413,544 +2.84(+2.21%)
Aug 20, 2024 131.04 133.25 126.39 128.66 543,962 -4.44(-3.34%)
Aug 19, 2024 124.78 133.16 122.71 133.10 680,692 +7.60(+6.06%)
Aug 16, 2024 121.96 126.17 120.55 125.50 462,080 +1.75(+1.41%)
Aug 15, 2024 117.04 124.67 115.53 123.75 935,310 +9.88(+8.68%)
Aug 14, 2024 115.00 115.68 108.51 113.87 636,694 +1.72(+1.53%)
Aug 13, 2024 106.65 112.15 104.41 112.15 847,306 +11.05(+10.93%)
Aug 12, 2024 97.87 103.72 97.59 101.10 486,897 +4.38(+4.53%)
Aug 09, 2024 96.11 98.33 93.88 96.72 604,940 -0.21(-0.22%)
Aug 08, 2024 91.24 97.22 85.57 96.93 1,178,369 +11.00(+12.80%)
Aug 07, 2024 100.00 101.38 85.51 85.93 1,176,181 -7.72(-8.24%)
Aug 06, 2024 93.21 99.18 89.29 93.65 863,065 +3.45(+3.82%)
Aug 05, 2024 76.70 95.02 76.00 90.20 1,322,690 -7.74(-7.90%)
Aug 02, 2024 95.13 100.75 90.89 97.94 1,442,942 -7.59(-7.19%)
Aug 01, 2024 120.06 124.03 101.17 105.53 2,383,970 -16.54(-13.55%)
Jul 31, 2024 116.97 123.20 113.18 122.07 918,070 +20.00(+19.59%)
Jul 30, 2024 115.00 115.55 100.35 102.07 1,049,939 -11.96(-10.49%)
Jul 29, 2024 117.59 122.00 113.55 114.03 360,622 -2.15(-1.85%)
Jul 26, 2024 119.63 119.63 113.71 116.18 403,987 +2.67(+2.35%)
Jul 25, 2024 116.00 121.10 105.33 113.51 1,283,605 -4.47(-3.79%)
Jul 24, 2024 128.86 129.83 116.96 117.98 1,082,972 -16.50(-12.27%)
Jul 23, 2024 133.80 137.42 133.57 134.48 425,439 -2.12(-1.55%)
Jul 22, 2024 131.12 136.79 130.00 136.60 1,028,403 +10.32(+8.17%)
Jul 19, 2024 132.78 133.77 125.47 126.28 571,952 -7.44(-5.56%)
Jul 18, 2024 136.10 136.10 126.04 133.72 917,864 +4.88(+3.79%)
Jul 17, 2024 138.50 139.12 128.80 128.84 1,025,327 -20.94(-13.98%)
Jul 16, 2024 152.51 153.10 145.34 149.78 418,607 -2.26(-1.49%)
Jul 15, 2024 154.82 156.49 149.54 152.04 431,661 -0.29(-0.19%)
Jul 12, 2024 150.77 158.10 148.95 152.33 514,045 +2.91(+1.95%)
Jul 11, 2024 165.86 165.86 147.66 149.42 1,072,433 -13.62(-8.35%)
Jul 10, 2024 160.80 163.99 158.13 163.04 453,510 +6.49(+4.15%)
Jul 09, 2024 155.73 160.18 152.00 156.55 639,610 +4.43(+2.91%)
Jul 08, 2024 149.66 154.85 149.25 152.12 354,146 +5.39(+3.67%)
Jul 05, 2024 149.93 152.11 146.00 146.73 499,023 -2.82(-1.89%)
Jul 03, 2024 139.76 149.95 139.56 149.55 374,793 +8.97(+6.38%)
Jul 02, 2024 136.18 140.60 136.08 140.58 429,569 -0.01(-0.01%)
Jul 01, 2024 139.39 141.23 131.92 140.59 419,620 +1.47(+1.06%)
Jun 28, 2024 140.29 146.92 137.88 139.12 465,871 +0.90(+0.65%)
Jun 27, 2024 139.58 142.50 136.54 138.22 398,568 -4.19(-2.94%)
Jun 26, 2024 142.08 145.40 136.78 142.41 577,214 +0.17(+0.12%)
Jun 25, 2024 136.30 142.60 133.09 142.24 624,750 +9.81(+7.41%)
Jun 24, 2024 141.08 143.34 132.01 132.43 991,707 -14.16(-9.66%)
Jun 21, 2024 148.80 153.20 142.68 146.59 704,092 -7.53(-4.89%)
Jun 20, 2024 169.77 170.13 151.43 154.12 983,089 -10.47(-6.36%)
Jun 18, 2024 158.00 165.70 157.65 164.59 535,495 +6.74(+4.27%)
Jun 17, 2024 158.36 159.68 152.68 157.85 553,140 +2.39(+1.54%)
Jun 14, 2024 151.37 156.05 149.60 155.46 510,284 +3.63(+2.39%)
Jun 13, 2024 151.00 152.94 147.89 151.83 464,617 +8.82(+6.17%)
Jun 12, 2024 139.38 144.59 138.89 143.01 470,590 +8.50(+6.32%)
Jun 11, 2024 134.82 135.77 130.53 134.51 234,592 -0.36(-0.27%)
Jun 10, 2024 130.61 137.06 128.11 134.87 406,328 +2.38(+1.80%)
Jun 07, 2024 131.31 134.29 128.96 132.49 360,749 -0.39(-0.29%)
Jun 06, 2024 136.89 139.02 129.13 132.88 637,719 -2.70(-1.99%)
Jun 05, 2024 127.84 135.67 126.56 135.58 488,250 +11.77(+9.51%)
Jun 04, 2024 123.81 124.22 120.39 123.81 325,532 +1.00(+0.81%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.