Skip to main content

Ultra Euro 2X ETF (NY: ULE )

11.32 -0.07 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.71 14.71 14.64 14.65 4,564 -0.08(-0.52%)
Jul 29, 2021 14.69 14.73 14.68 14.72 5,677 +0.11(+0.72%)
Jul 28, 2021 14.46 14.62 14.46 14.62 7,979 +0.07(+0.48%)
Jul 27, 2021 14.55 14.61 14.54 14.55 10,093 +0.02(+0.15%)
Jul 26, 2021 14.51 14.54 14.51 14.53 5,496 +0.05(+0.34%)
Jul 23, 2021 14.43 14.48 14.41 14.48 2,304 +0.05(+0.34%)
Jul 22, 2021 14.57 14.57 14.40 14.43 2,427 -0.08(-0.58%)
Jul 21, 2021 14.49 14.52 14.48 14.51 983 +0.01(+0.10%)
Jul 20, 2021 14.43 14.50 14.42 14.50 6,678 +0.00(+0.00%)
Jul 19, 2021 14.52 14.56 14.49 14.50 10,353 -0.06(-0.41%)
Jul 16, 2021 14.52 14.56 14.52 14.56 1,960 +0.02(+0.16%)
Jul 15, 2021 14.56 14.56 14.53 14.54 2,567 -0.07(-0.48%)
Jul 14, 2021 14.58 14.61 14.57 14.61 6,854 +0.16(+1.09%)
Jul 13, 2021 14.54 14.58 14.45 14.45 8,349 -0.21(-1.46%)
Jul 12, 2021 14.69 14.69 14.66 14.67 1,775 -0.08(-0.58%)
Jul 09, 2021 14.70 14.75 14.68 14.75 1,275 +0.10(+0.66%)
Jul 08, 2021 14.66 14.66 14.62 14.65 4,277 +0.14(+0.95%)
Jul 07, 2021 14.56 14.56 14.45 14.52 5,130 -0.05(-0.37%)
Jul 06, 2021 14.61 14.62 14.56 14.57 2,599 -0.15(-1.02%)
Jul 02, 2021 14.64 14.72 14.61 14.72 4,850 +0.07(+0.48%)
Jul 01, 2021 14.71 14.71 14.62 14.65 1,519 -0.01(-0.07%)
Jun 30, 2021 14.67 14.69 14.64 14.66 10,339 -0.16(-1.08%)
Jun 29, 2021 14.76 14.82 14.76 14.82 56,103 -0.03(-0.20%)
Jun 28, 2021 14.85 14.85 14.85 14.85 613 -0.00(-0.00%)
Jun 25, 2021 14.94 14.94 14.85 14.85 14,054 -0.01(-0.07%)
Jun 24, 2021 14.88 14.88 14.86 14.86 6,312 +0.00(+0.00%)
Jun 23, 2021 14.92 14.95 14.84 14.86 8,300 -0.05(-0.34%)
Jun 22, 2021 14.83 14.92 14.80 14.91 5,831 +0.07(+0.47%)
Jun 21, 2021 14.83 14.85 14.81 14.84 84,948 +0.13(+0.88%)
Jun 18, 2021 14.70 14.74 14.68 14.71 7,589 -0.05(-0.34%)
Jun 17, 2021 14.90 14.92 14.76 14.76 12,943 -0.31(-2.05%)
Jun 16, 2021 15.35 15.35 15.07 15.07 15,868 -0.33(-2.15%)
Jun 15, 2021 15.36 15.40 15.35 15.40 1,569 +0.05(+0.33%)
Jun 14, 2021 15.36 15.38 15.35 15.35 11,092 +0.06(+0.39%)
Jun 11, 2021 15.34 15.35 15.29 15.29 11,993 -0.19(-1.26%)
Jun 10, 2021 15.49 15.49 15.47 15.48 980 -0.06(-0.35%)
Jun 09, 2021 15.55 15.55 15.50 15.54 1,478 +0.08(+0.52%)
Jun 08, 2021 15.50 15.53 15.46 15.46 7,115 -0.10(-0.64%)
Jun 07, 2021 15.51 15.56 15.51 15.56 1,168 +0.07(+0.45%)
Jun 04, 2021 15.49 15.49 15.49 15.49 2,351 +0.14(+0.91%)
Jun 03, 2021 15.45 15.45 15.35 15.35 7,848 -0.28(-1.79%)
Jun 02, 2021 15.58 15.63 15.58 15.63 9,453 +0.00(+0.00%)
Jun 01, 2021 15.61 15.71 15.61 15.63 15,625 +0.04(+0.26%)
May 28, 2021 15.44 15.59 15.44 15.59 3,735 +0.02(+0.13%)
May 27, 2021 15.53 15.58 15.53 15.57 3,295 +0.02(+0.13%)
May 26, 2021 15.63 15.66 15.55 15.55 4,574 -0.12(-0.77%)
May 25, 2021 15.69 15.71 15.64 15.67 6,654 +0.08(+0.51%)
May 24, 2021 15.61 15.65 15.59 15.59 2,711 +0.04(+0.29%)
May 21, 2021 15.57 15.57 15.52 15.54 1,445 -0.10(-0.64%)
May 20, 2021 15.60 15.65 15.60 15.64 1,004 +0.15(+0.95%)
May 19, 2021 15.60 15.66 15.49 15.50 5,153 -0.15(-0.98%)
May 18, 2021 15.60 15.66 15.60 15.65 8,642 +0.18(+1.17%)
May 17, 2021 15.46 15.47 15.45 15.47 3,820 +0.04(+0.27%)
May 14, 2021 15.40 15.43 15.40 15.43 2,997 +0.15(+0.96%)
May 13, 2021 15.29 15.30 15.24 15.28 3,337 +0.02(+0.10%)
May 12, 2021 15.35 15.35 15.23 15.27 7,546 -0.18(-1.19%)
May 11, 2021 15.44 15.51 15.44 15.45 20,881 +0.03(+0.17%)
May 10, 2021 15.52 15.54 15.42 15.42 15,247 -0.08(-0.52%)
May 07, 2021 15.36 15.50 15.36 15.50 12,084 +0.27(+1.79%)
May 06, 2021 15.20 15.23 15.20 15.23 3,903 +0.15(+0.99%)
May 05, 2021 15.08 15.12 15.06 15.08 4,998 -0.04(-0.23%)
May 04, 2021 15.13 15.14 15.12 15.12 1,792 -0.11(-0.72%)
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.