Skip to main content

Ultra Euro 2X ETF (NY: ULE )

11.32 -0.07 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.29 15.29 15.13 15.14 10,800 -0.28(-1.79%)
Apr 29, 2021 15.40 15.42 15.36 15.42 10,134 -0.00(-0.00%)
Apr 28, 2021 15.27 15.42 15.27 15.42 3,793 +0.09(+0.60%)
Apr 27, 2021 15.31 15.32 15.26 15.32 6,794 +0.00(+0.02%)
Apr 26, 2021 15.27 15.32 15.26 15.32 13,358 -0.03(-0.20%)
Apr 23, 2021 15.23 15.35 15.23 15.35 4,600 +0.21(+1.41%)
Apr 22, 2021 15.20 15.20 15.10 15.14 5,431 -0.05(-0.32%)
Apr 21, 2021 15.12 15.19 15.11 15.19 6,884 -0.01(-0.09%)
Apr 20, 2021 15.21 15.23 15.17 15.20 7,999 -0.00(-0.00%)
Apr 19, 2021 15.16 15.20 15.16 15.20 7,879 +0.14(+0.96%)
Apr 16, 2021 15.07 15.09 15.05 15.05 7,400 +0.02(+0.16%)
Apr 15, 2021 15.05 15.06 15.01 15.03 6,595 -0.02(-0.16%)
Apr 14, 2021 15.00 15.05 15.00 15.05 10,579 +0.06(+0.39%)
Apr 13, 2021 14.95 15.00 14.93 15.00 15,379 +0.11(+0.71%)
Apr 12, 2021 14.90 14.91 14.88 14.89 3,023 +0.01(+0.03%)
Apr 09, 2021 14.85 14.91 14.84 14.88 4,400 -0.03(-0.20%)
Apr 08, 2021 14.86 14.94 14.85 14.91 4,818 +0.11(+0.75%)
Apr 07, 2021 14.88 14.90 14.80 14.80 2,888 -0.02(-0.11%)
Apr 06, 2021 14.71 14.83 14.71 14.82 28,255 +0.14(+0.99%)
Apr 05, 2021 14.61 14.68 14.60 14.68 23,144 +0.10(+0.70%)
Apr 01, 2021 14.51 14.57 14.51 14.57 6,700 +0.10(+0.71%)
Mar 31, 2021 14.47 14.54 14.46 14.47 17,909 +0.03(+0.24%)
Mar 30, 2021 14.46 14.47 14.43 14.44 16,626 -0.13(-0.89%)
Mar 29, 2021 14.60 14.61 14.56 14.56 6,396 -0.08(-0.56%)
Mar 26, 2021 14.61 14.66 14.60 14.65 6,300 +0.07(+0.46%)
Mar 25, 2021 14.65 14.65 14.57 14.58 20,462 -0.09(-0.63%)
Mar 24, 2021 14.70 14.74 14.67 14.67 12,904 -0.10(-0.69%)
Mar 23, 2021 14.84 14.85 14.78 14.78 2,458 -0.21(-1.43%)
Mar 22, 2021 14.98 15.01 14.98 14.99 8,868 +0.02(+0.13%)
Mar 19, 2021 14.84 14.97 14.84 14.97 1,100 +0.05(+0.33%)
Mar 18, 2021 14.96 14.97 14.92 14.92 1,121 -0.18(-1.19%)
Mar 17, 2021 14.93 15.10 14.89 15.10 1,349 +0.20(+1.31%)
Mar 16, 2021 14.89 14.90 14.86 14.90 3,618 -0.10(-0.64%)
Mar 15, 2021 14.95 15.00 14.95 15.00 1,579 -0.05(-0.33%)
Mar 12, 2021 14.98 15.05 14.98 15.05 1,200 -0.06(-0.43%)
Mar 11, 2021 14.99 15.12 14.99 15.12 6,236 +0.15(+1.00%)
Mar 10, 2021 14.96 14.98 14.89 14.96 1,516 +0.04(+0.30%)
Mar 09, 2021 14.90 14.92 14.86 14.92 4,610 +0.14(+0.93%)
Mar 08, 2021 14.83 14.83 14.78 14.78 3,559 -0.19(-1.24%)
Mar 05, 2021 14.96 14.99 14.94 14.97 3,800 -0.12(-0.80%)
Mar 04, 2021 15.24 15.24 15.09 15.09 2,145 -0.24(-1.55%)
Mar 03, 2021 15.31 15.36 15.30 15.33 3,124 -0.07(-0.44%)
Mar 02, 2021 15.26 15.39 15.26 15.39 1,043 +0.13(+0.83%)
Mar 01, 2021 15.27 15.30 15.25 15.27 15,009 -0.08(-0.55%)
Feb 26, 2021 15.47 15.52 15.35 15.35 12,600 -0.24(-1.54%)
Feb 25, 2021 15.72 15.76 15.59 15.59 4,094 +0.00(+0.01%)
Feb 24, 2021 15.50 15.59 15.45 15.59 3,979 +0.05(+0.30%)
Feb 23, 2021 15.51 15.58 15.51 15.54 3,556 -0.01(-0.08%)
Feb 22, 2021 15.07 15.59 15.07 15.56 19,919 +0.10(+0.63%)
Feb 19, 2021 15.46 15.56 15.46 15.46 7,200 +0.05(+0.34%)
Feb 18, 2021 15.35 15.41 15.34 15.41 13,225 +0.13(+0.84%)
Feb 17, 2021 15.26 15.28 15.24 15.28 8,030 -0.18(-1.17%)
Feb 16, 2021 15.43 15.48 15.43 15.46 3,799 +0.01(+0.07%)
Feb 12, 2021 15.42 15.45 15.42 15.45 400 -0.07(-0.48%)
Feb 11, 2021 15.50 15.58 15.47 15.52 6,447 +0.04(+0.29%)
Feb 10, 2021 15.52 15.54 15.48 15.48 6,241 -0.10(-0.64%)
Feb 09, 2021 15.43 15.58 15.41 15.58 9,050 +0.27(+1.76%)
Feb 08, 2021 15.30 15.33 15.28 15.31 3,935 -0.00(-0.01%)
Feb 05, 2021 15.20 15.31 15.20 15.31 6,600 +0.22(+1.47%)
Feb 04, 2021 15.14 15.15 15.09 15.09 6,199 -0.18(-1.18%)
Feb 03, 2021 15.23 15.27 15.20 15.27 1,502 -0.03(-0.19%)
Feb 02, 2021 15.33 15.33 15.23 15.30 4,222 -0.04(-0.25%)
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.