Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Ultra Semiconductors 2X ETF (NY: USD )

126.28 -7.44 (-5.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,072,212 -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%)
Jun 03, 2024 123.68 124.01 118.37 122.81 527,828 +5.45(+4.64%)
May 31, 2024 122.30 122.52 111.80 117.36 620,559 -2.39(-2.00%)
May 30, 2024 124.65 126.48 118.19 119.75 538,800 -5.63(-4.49%)
May 29, 2024 123.56 126.84 121.26 125.38 463,926 -1.52(-1.20%)
May 28, 2024 122.95 128.64 121.50 126.90 661,893 +9.47(+8.06%)
May 24, 2024 114.09 117.49 112.50 117.43 348,258 +4.91(+4.36%)
May 23, 2024 112.70 116.12 110.07 112.52 866,941 +7.71(+7.36%)
May 22, 2024 105.04 105.92 102.06 104.81 336,884 +0.47(+0.45%)
May 21, 2024 101.72 104.47 101.24 104.34 165,467 +0.07(+0.07%)
May 20, 2024 101.27 105.00 101.11 104.27 231,020 +4.63(+4.65%)
May 17, 2024 103.31 103.68 98.14 99.64 359,303 -2.76(-2.70%)
May 16, 2024 103.01 104.98 102.26 102.40 310,633 -0.81(-0.78%)
May 15, 2024 99.05 103.21 97.86 103.21 404,481 +6.44(+6.65%)
May 14, 2024 93.00 97.00 92.25 96.77 596,987 +3.00(+3.20%)
May 13, 2024 94.22 94.89 92.19 93.77 231,315 +0.84(+0.90%)
May 10, 2024 93.28 95.50 92.19 92.93 248,386 +1.88(+2.06%)
May 09, 2024 93.24 93.59 90.36 91.05 223,115 -2.21(-2.37%)
May 08, 2024 91.34 94.00 91.00 93.26 162,589 +0.12(+0.13%)
May 07, 2024 94.70 95.12 92.19 93.14 322,539 -2.44(-2.55%)
May 06, 2024 91.53 95.58 90.86 95.58 363,797 +5.61(+6.24%)
May 03, 2024 88.55 90.35 87.69 89.97 262,027 +4.91(+5.77%)
May 02, 2024 83.63 85.61 81.03 85.06 226,034 +4.03(+4.97%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.