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 )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.585 3.489 3.489 3.489 3,266,908 -0.08(-2.38%)
Dec 30, 2015 3.654 3.654 3.574 3.574 3,229,448 -0.09(-2.51%)
Dec 29, 2015 3.627 3.687 3.627 3.666 217,487 +0.12(+3.48%)
Dec 28, 2015 3.542 3.543 3.542 3.543 19,710 -0.07(-1.86%)
Dec 24, 2015 3.547 3.610 3.610 3.610 19,859 +0.04(+1.26%)
Dec 23, 2015 3.577 3.577 3.565 3.565 22,838 +0.06(+1.60%)
Dec 22, 2015 3.553 3.553 3.498 3.509 77,328 +0.04(+1.25%)
Dec 21, 2015 3.447 3.466 3.415 3.466 104,466 +0.08(+2.43%)
Dec 18, 2015 3.444 3.460 3.384 3.384 40,960 -0.18(-5.07%)
Dec 17, 2015 3.629 3.629 3.540 3.564 42,777 -0.06(-1.67%)
Dec 16, 2015 3.486 3.625 3.486 3.625 49,545 +0.04(+1.07%)
Dec 15, 2015 3.517 3.587 3.485 3.587 125,892 +0.15(+4.46%)
Dec 14, 2015 3.506 3.506 3.370 3.433 69,105 -0.03(-0.88%)
Dec 11, 2015 3.540 3.540 3.464 3.464 169,017 -0.12(-3.44%)
Dec 10, 2015 3.587 3.587 3.587 3.587 6,221 +0.04(+1.19%)
Dec 09, 2015 3.524 3.545 3.524 3.545 17,245 -0.08(-2.30%)
Dec 08, 2015 3.576 3.629 3.561 3.629 185,616 -0.03(-0.93%)
Dec 07, 2015 3.707 3.707 3.657 3.663 67,736 -0.04(-0.97%)
Dec 04, 2015 3.662 3.732 3.662 3.699 204,603 +0.12(+3.42%)
Dec 03, 2015 3.639 3.639 3.576 3.576 28,667 -0.03(-0.90%)
Dec 02, 2015 3.704 3.708 3.609 3.609 95,856 -0.08(-2.27%)
Dec 01, 2015 3.623 3.693 3.619 3.693 458,304 +0.09(+2.45%)
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%)
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.