Skip to main content

Ultra Industrials 2X ETF (NY: UXI )

31.83 -0.23 (-0.72%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.83 34.83 34.37 34.68 4,194 +0.06(+0.18%)
Mar 27, 2024 34.03 34.62 34.02 34.62 1,153 +1.00(+2.96%)
Mar 26, 2024 34.03 34.03 33.62 33.62 4,212 -0.21(-0.61%)
Mar 25, 2024 34.24 34.24 33.83 33.83 5,812 -0.54(-1.57%)
Mar 22, 2024 34.98 34.98 34.35 34.37 5,437 -0.19(-0.56%)
Mar 21, 2024 34.44 34.64 34.18 34.56 8,669 +0.70(+2.07%)
Mar 20, 2024 33.24 33.86 33.24 33.86 3,313 +0.76(+2.30%)
Mar 19, 2024 32.31 33.10 32.31 33.10 5,916 +0.55(+1.68%)
Mar 18, 2024 32.48 32.59 32.48 32.55 1,520 +0.13(+0.39%)
Mar 15, 2024 31.86 32.55 31.86 32.42 5,687 +0.05(+0.17%)
Mar 14, 2024 32.74 32.74 32.37 32.37 723 -0.33(-1.02%)
Mar 13, 2024 32.45 32.82 32.45 32.70 1,011 +0.09(+0.27%)
Mar 12, 2024 32.33 32.61 32.04 32.61 8,276 +0.34(+1.05%)
Mar 11, 2024 33.16 33.16 31.97 32.27 3,229 -0.35(-1.06%)
Mar 08, 2024 32.94 33.16 32.60 32.62 5,981 -0.23(-0.71%)
Mar 07, 2024 32.33 32.86 32.33 32.85 5,146 +0.57(+1.76%)
Mar 06, 2024 33.29 33.29 32.18 32.29 1,679 +0.32(+1.01%)
Mar 05, 2024 32.25 32.32 31.67 31.96 1,622 -0.53(-1.64%)
Mar 04, 2024 32.39 32.64 32.39 32.50 77,086 +0.28(+0.86%)
Mar 01, 2024 31.88 32.22 31.88 32.22 930 +0.18(+0.56%)
Feb 29, 2024 32.02 32.05 32.00 32.04 4,108 +0.25(+0.77%)
Feb 28, 2024 31.70 31.90 31.70 31.79 5,381 +0.17(+0.53%)
Feb 27, 2024 31.78 31.78 31.37 31.63 6,761 +0.05(+0.16%)
Feb 26, 2024 31.90 31.90 31.58 31.58 17,176 -0.08(-0.26%)
Feb 23, 2024 31.59 31.67 31.42 31.66 2,860 +0.31(+0.98%)
Feb 22, 2024 31.20 31.37 31.05 31.35 8,432 +0.80(+2.61%)
Feb 21, 2024 30.55 30.55 30.55 30.55 44 +0.30(+0.99%)
Feb 20, 2024 30.05 30.42 30.05 30.25 5,578 -0.28(-0.93%)
Feb 16, 2024 30.94 30.94 30.53 30.54 3,078 -0.34(-1.11%)
Feb 15, 2024 30.99 30.99 30.71 30.88 962 +0.45(+1.46%)
Feb 14, 2024 30.43 30.43 30.43 30.43 139 +0.98(+3.32%)
Feb 13, 2024 29.21 29.45 29.16 29.45 335 -0.63(-2.09%)
Feb 12, 2024 30.08 30.08 30.08 30.08 275 +0.08(+0.26%)
Feb 09, 2024 29.84 30.00 29.84 30.00 599 +0.06(+0.19%)
Feb 08, 2024 29.73 29.95 29.73 29.95 419 +0.02(+0.08%)
Feb 07, 2024 30.02 30.02 29.92 29.92 1,580 +0.37(+1.24%)
Feb 06, 2024 29.05 29.56 29.05 29.56 100,566 +0.45(+1.56%)
Feb 05, 2024 28.89 29.22 28.86 29.11 2,119 -0.32(-1.09%)
Feb 02, 2024 28.94 29.43 28.94 29.43 1,479 +0.52(+1.79%)
Feb 01, 2024 28.80 28.91 28.80 28.91 535 +0.86(+3.06%)
Jan 31, 2024 28.56 28.56 28.05 28.05 1,307 -0.67(-2.34%)
Jan 30, 2024 28.72 28.72 28.72 28.72 124 +0.06(+0.22%)
Jan 29, 2024 28.51 28.66 28.51 28.66 601 +0.32(+1.14%)
Jan 26, 2024 28.44 28.44 28.34 28.34 537 -0.06(-0.22%)
Jan 25, 2024 28.22 28.40 28.20 28.40 760 +0.49(+1.74%)
Jan 24, 2024 28.29 28.29 27.91 27.91 255 -0.40(-1.42%)
Jan 23, 2024 28.07 28.33 28.05 28.32 1,023 -0.01(-0.05%)
Jan 22, 2024 28.33 28.33 28.32 28.33 1,290 +0.45(+1.63%)
Jan 19, 2024 27.52 27.88 27.52 27.88 505 +0.32(+1.14%)
Jan 18, 2024 27.27 27.56 27.22 27.56 2,337 +0.68(+2.55%)
Jan 17, 2024 26.80 27.03 26.62 26.88 4,985 -0.32(-1.17%)
Jan 16, 2024 27.15 27.19 27.05 27.19 727 -0.64(-2.31%)
Jan 12, 2024 27.64 27.94 27.64 27.84 2,298 +0.02(+0.09%)
Jan 11, 2024 27.39 27.81 27.39 27.81 553 -0.08(-0.28%)
Jan 10, 2024 27.79 27.89 27.78 27.89 784 +0.22(+0.80%)
Jan 09, 2024 27.54 27.68 27.54 27.67 715 -0.13(-0.48%)
Jan 08, 2024 27.21 27.80 27.21 27.80 3,104 +0.30(+1.10%)
Jan 05, 2024 27.42 27.58 27.40 27.50 11,408 +0.08(+0.30%)
Jan 04, 2024 27.64 27.64 27.42 27.42 530 +0.03(+0.12%)
Jan 03, 2024 27.46 27.68 27.28 27.39 80,804 -0.75(-2.65%)
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.