Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

90.10 +5.04 (+5.93%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 3, 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 (%)
Apr 30, 2013 1.531 1.541 1.498 1.539 316,647 +0.02(+1.56%)
Apr 29, 2013 1.485 1.524 1.485 1.515 355,921 +0.03(+2.19%)
Apr 26, 2013 1.511 1.507 1.482 1.483 347,038 -0.02(-1.63%)
Apr 25, 2013 1.515 1.533 1.503 1.507 804,080 +0.01(+0.77%)
Apr 24, 2013 1.459 1.502 1.459 1.496 942,071 +0.04(+2.49%)
Apr 23, 2013 1.431 1.465 1.429 1.459 479,234 +0.06(+4.23%)
Apr 22, 2013 1.355 1.408 1.348 1.400 184,223 +0.04(+3.02%)
Apr 19, 2013 1.346 1.364 1.334 1.359 400,458 +0.01(+0.82%)
Apr 18, 2013 1.373 1.402 1.345 1.348 201,886 -0.02(-1.50%)
Apr 17, 2013 1.398 1.398 1.348 1.368 301,008 -0.07(-4.84%)
Apr 16, 2013 1.423 1.441 1.417 1.438 167,800 +0.06(+4.03%)
Apr 15, 2013 1.416 1.427 1.382 1.382 666,469 -0.05(-3.77%)
Apr 12, 2013 1.431 1.444 1.412 1.436 288,608 -0.02(-1.14%)
Apr 11, 2013 1.470 1.470 1.434 1.453 354,908 -0.02(-1.61%)
Apr 10, 2013 1.424 1.482 1.412 1.477 692,154 +0.07(+4.62%)
Apr 09, 2013 1.368 1.425 1.368 1.412 1,360,775 +0.04(+2.91%)
Apr 08, 2013 1.346 1.372 1.328 1.372 112,077 +0.03(+2.24%)
Apr 05, 2013 1.303 1.344 1.303 1.342 780,394 -0.02(-1.37%)
Apr 04, 2013 1.327 1.363 1.327 1.360 472,098 +0.02(+1.83%)
Apr 03, 2013 1.393 1.398 1.328 1.336 735,857 -0.05(-3.92%)
Apr 02, 2013 1.415 1.416 1.379 1.390 884,881 -0.02(-1.40%)
Apr 01, 2013 1.474 1.474 1.407 1.410 220,283 -0.06(-3.96%)
Mar 28, 2013 1.458 1.472 1.448 1.468 567,550 +0.02(+1.23%)
Mar 27, 2013 1.422 1.457 1.419 1.450 127,185 +0.00(+0.19%)
Mar 26, 2013 1.416 1.451 1.416 1.448 4,446,977 +0.04(+3.12%)
Mar 25, 2013 1.423 1.423 1.395 1.404 162,891 -0.01(-0.59%)
Mar 22, 2013 1.408 1.420 1.400 1.412 196,977 +0.02(+1.77%)
Mar 21, 2013 1.403 1.408 1.385 1.387 299,667 -0.04(-2.66%)
Mar 20, 2013 1.427 1.431 1.416 1.425 163,093 +0.02(+1.74%)
Mar 19, 2013 1.419 1.423 1.376 1.401 142,502 -0.01(-0.53%)
Mar 18, 2013 1.387 1.434 1.387 1.409 453,972 -0.03(-1.79%)
Mar 15, 2013 1.450 1.450 1.428 1.434 235,524 -0.04(-2.70%)
Mar 14, 2013 1.466 1.495 1.466 1.474 360,062 +0.01(+0.73%)
Mar 13, 2013 1.445 1.468 1.444 1.463 263,817 +0.02(+1.55%)
Mar 12, 2013 1.458 1.460 1.436 1.441 68,003 -0.01(-0.42%)
Mar 11, 2013 1.426 1.451 1.418 1.447 240,117 +0.01(+0.77%)
Mar 08, 2013 1.455 1.461 1.422 1.436 224,588 -0.00(-0.33%)
Mar 07, 2013 1.438 1.450 1.433 1.441 728,117 +0.01(+0.69%)
Mar 06, 2013 1.433 1.433 1.419 1.431 608,883 +0.01(+1.06%)
Mar 05, 2013 1.374 1.422 1.374 1.416 631,644 +0.04(+3.16%)
Mar 04, 2013 1.365 1.374 1.360 1.373 328,775 +0.00(+0.32%)
Mar 01, 2013 1.347 1.383 1.329 1.368 275,743 -0.01(-0.37%)
Feb 28, 2013 1.394 1.398 1.373 1.373 77,747 -0.01(-0.66%)
Feb 27, 2013 1.342 1.391 1.342 1.383 440,473 +0.04(+3.24%)
Feb 26, 2013 1.325 1.347 1.325 1.339 542,427 -0.01(-0.99%)
Feb 22, 2013 1.319 1.359 1.319 1.353 730,147 +0.05(+3.62%)
Feb 21, 2013 1.352 1.353 1.289 1.305 1,035,756 -0.06(-4.28%)
Feb 20, 2013 1.419 1.426 1.364 1.364 685,818 -0.07(-4.58%)
Feb 19, 2013 1.427 1.432 1.418 1.429 477,977 +0.02(+1.63%)
Feb 15, 2013 1.429 1.429 1.394 1.406 300,254 -0.02(-1.19%)
Feb 14, 2013 1.394 1.427 1.394 1.423 390,384 +0.03(+1.80%)
Feb 13, 2013 1.399 1.413 1.387 1.398 359,783 +0.00(+0.25%)
Feb 12, 2013 1.374 1.398 1.374 1.394 195,966 +0.01(+0.63%)
Feb 11, 2013 1.377 1.387 1.375 1.386 105,227 +0.00(+0.31%)
Feb 08, 2013 1.368 1.386 1.368 1.381 694,039 +0.04(+2.88%)
Feb 07, 2013 1.359 1.359 1.319 1.343 175,616 -0.02(-1.69%)
Feb 06, 2013 1.363 1.366 1.359 1.366 39,888 +0.03(+2.32%)
Feb 04, 2013 1.357 1.373 1.334 1.335 305,964 -0.03(-2.39%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.