Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.576 3.621 3.547 3.605 835,483 +0.09(+2.51%)
Nov 25, 2015 3.500 3.543 3.500 3.516 6,793 +0.02(+0.66%)
Nov 24, 2015 3.418 3.494 3.418 3.493 53,850 +0.05(+1.47%)
Nov 23, 2015 3.499 3.499 3.415 3.443 74,704 -0.06(-1.64%)
Nov 20, 2015 3.509 3.510 3.500 3.500 90,033 +0.00(+0.10%)
Nov 19, 2015 3.382 3.492 3.379 3.497 86,748 +0.08(+2.28%)
Nov 18, 2015 3.328 3.419 3.328 3.419 160,357 +0.12(+3.71%)
Nov 17, 2015 3.255 3.298 3.234 3.296 38,969 +0.08(+2.46%)
Nov 16, 2015 3.180 3.228 3.179 3.217 31,106 +0.04(+1.39%)
Nov 13, 2015 3.186 3.240 3.155 3.173 58,230 -0.04(-1.22%)
Nov 12, 2015 3.255 3.282 3.209 3.212 124,772 -0.09(-2.59%)
Nov 11, 2015 3.310 3.351 3.298 3.298 97,872 +0.00(+0.05%)
Nov 10, 2015 3.355 3.355 3.278 3.296 102,649 -0.12(-3.43%)
Nov 09, 2015 3.510 3.510 3.381 3.413 141,097 -0.08(-2.39%)
Nov 06, 2015 3.409 3.497 3.409 3.497 262,634 +0.14(+4.08%)
Nov 05, 2015 3.432 3.432 3.359 3.359 20,679 -0.07(-2.11%)
Nov 04, 2015 3.428 3.432 3.420 3.432 21,176 +0.00(+0.06%)
Nov 03, 2015 3.355 3.437 3.355 3.430 81,174 +0.04(+1.08%)
Nov 02, 2015 3.341 3.393 3.341 3.393 36,605 +0.06(+1.94%)
Oct 30, 2015 3.295 3.336 3.295 3.329 51,984 +0.03(+1.01%)
Oct 29, 2015 3.351 3.351 3.295 3.295 116,062 -0.12(-3.59%)
Oct 28, 2015 3.406 3.435 3.403 3.418 63,356 +0.07(+2.03%)
Oct 27, 2015 3.376 3.383 3.345 3.350 46,534 -0.06(-1.77%)
Oct 26, 2015 3.536 3.536 3.408 3.410 91,725 -0.10(-2.85%)
Oct 23, 2015 3.495 3.536 3.416 3.510 201,442 +0.10(+3.04%)
Oct 22, 2015 3.313 3.428 3.313 3.406 94,637 +0.13(+3.92%)
Oct 21, 2015 3.242 3.278 3.242 3.278 31,081 +0.09(+2.78%)
Oct 20, 2015 3.195 3.202 3.177 3.189 81,995 -0.03(-1.04%)
Oct 19, 2015 3.215 3.223 3.189 3.223 62,087 +0.02(+0.63%)
Oct 16, 2015 3.214 3.214 3.134 3.202 53,577 +0.01(+0.40%)
Oct 15, 2015 3.175 3.214 3.143 3.189 136,667 +0.05(+1.65%)
Oct 14, 2015 2.939 3.138 2.915 3.138 157,968 +0.18(+6.03%)
Oct 13, 2015 2.959 2.959 2.959 2.959 6,544 -0.04(-1.47%)
Oct 12, 2015 2.996 3.016 2.996 3.003 16,050 +0.00(+0.03%)
Oct 09, 2015 3.009 3.039 3.003 3.003 45,837 +0.03(+0.97%)
Oct 08, 2015 3.014 3.014 2.969 2.974 49,471 -0.04(-1.28%)
Oct 07, 2015 2.962 3.047 2.939 3.012 132,014 +0.16(+5.58%)
Oct 06, 2015 2.921 2.921 2.853 2.853 77,790 -0.08(-2.67%)
Oct 05, 2015 2.893 2.933 2.883 2.932 126,315 +0.19(+6.81%)
Oct 02, 2015 2.737 2.745 2.737 2.745 10,252 +0.06(+2.29%)
Oct 01, 2015 2.632 2.683 2.619 2.683 18,588 -0.09(-3.34%)
Sep 30, 2015 2.773 2.776 2.747 2.776 44,494 +0.20(+7.65%)
Sep 29, 2015 2.610 2.612 2.576 2.579 108,273 +0.03(+1.07%)
Sep 28, 2015 2.618 2.618 2.551 2.551 90,854 -0.08(-3.22%)
Sep 25, 2015 2.694 2.705 2.636 2.636 60,768 +0.01(+0.47%)
Sep 24, 2015 2.612 2.646 2.511 2.624 234,863 -0.02(-0.77%)
Sep 23, 2015 2.688 2.688 2.644 2.644 61,813 -0.02(-0.72%)
Sep 22, 2015 2.712 2.715 2.645 2.663 171,506 -0.11(-3.95%)
Sep 21, 2015 2.814 2.839 2.756 2.773 117,108 -0.00(-0.17%)
Sep 18, 2015 2.871 2.871 2.771 2.778 283,936 -0.17(-5.71%)
Sep 17, 2015 2.933 2.956 2.913 2.946 94,811 +0.02(+0.59%)
Sep 16, 2015 2.966 2.966 2.886 2.928 100,684 -0.01(-0.46%)
Sep 15, 2015 2.891 2.942 2.891 2.942 24,685 +0.08(+2.82%)
Sep 14, 2015 2.866 2.891 2.843 2.861 78,835 +0.00(+0.10%)
Sep 11, 2015 2.817 2.858 2.779 2.858 46,932 -0.04(-1.29%)
Sep 10, 2015 2.828 2.896 2.828 2.896 22,072 +0.05(+1.79%)
Sep 09, 2015 2.970 2.984 2.823 2.845 102,500 -0.06(-1.98%)
Sep 08, 2015 2.837 2.905 2.812 2.902 290,505 +0.21(+7.65%)
Sep 04, 2015 2.749 2.696 2.696 2.696 84,608 -0.08(-2.78%)
Sep 03, 2015 2.782 2.845 2.713 2.773 191,588 +0.08(+3.15%)
Sep 02, 2015 2.605 2.715 2.605 2.688 82,816 +0.12(+4.71%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.