Skip to main content

Ultra Euro 2X ETF (NY: ULE )

11.31 -0.03 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.25 22.50 22.09 22.20 15,917 +0.34(+1.55%)
Aug 30, 2012 22.18 22.18 21.86 21.86 1,200 -0.08(-0.36%)
Aug 29, 2012 21.94 21.94 21.94 21.94 1,150 -0.02(-0.11%)
Aug 27, 2012 21.96 21.96 21.96 21.96 300 -0.07(-0.30%)
Aug 24, 2012 22.00 22.15 21.85 22.03 3,944 -0.19(-0.83%)
Aug 23, 2012 22.11 22.32 22.10 22.22 6,491 +0.11(+0.48%)
Aug 22, 2012 21.85 22.11 21.85 22.11 5,719 +0.22(+1.01%)
Aug 21, 2012 21.88 21.94 21.75 21.89 9,750 +0.42(+1.96%)
Aug 20, 2012 21.36 21.49 21.36 21.47 2,200 +0.01(+0.05%)
Aug 17, 2012 21.44 21.46 21.26 21.46 14,700 -0.05(-0.23%)
Aug 16, 2012 21.44 21.58 21.43 21.51 9,000 +0.21(+0.99%)
Aug 15, 2012 21.25 21.30 21.06 21.30 4,575 +0.05(+0.22%)
Aug 14, 2012 21.24 21.44 21.24 21.25 34,396 -0.09(-0.40%)
Aug 13, 2012 21.34 21.34 21.34 21.34 500 +0.09(+0.42%)
Aug 10, 2012 21.25 21.25 21.25 21.25 518 -0.08(-0.38%)
Aug 09, 2012 21.22 21.33 21.22 21.33 6,903 -0.16(-0.74%)
Aug 08, 2012 21.49 21.49 21.49 21.49 3,128 -0.17(-0.78%)
Aug 07, 2012 21.66 21.76 21.66 21.66 2,400 +0.11(+0.51%)
Aug 06, 2012 21.63 21.74 21.46 21.55 7,143 +0.03(+0.14%)
Aug 03, 2012 21.30 21.59 21.30 21.52 13,985 +0.56(+2.67%)
Aug 02, 2012 21.03 21.03 20.80 20.96 7,748 -0.14(-0.66%)
Aug 01, 2012 21.34 21.34 21.08 21.10 6,623 -0.21(-0.99%)
Jul 31, 2012 21.35 21.40 21.26 21.31 4,150 +0.13(+0.61%)
Jul 30, 2012 21.10 21.25 21.05 21.18 9,550 -0.18(-0.84%)
Jul 27, 2012 21.40 22.00 21.28 21.36 48,447 +0.17(+0.80%)
Jul 26, 2012 21.33 21.38 21.14 21.19 30,259 +0.41(+1.97%)
Jul 25, 2012 20.86 20.87 20.70 20.78 14,094 +0.20(+0.97%)
Jul 24, 2012 20.70 20.72 20.50 20.58 24,700 -0.18(-0.87%)
Jul 23, 2012 20.65 20.83 20.56 20.76 8,224 -0.11(-0.53%)
Jul 20, 2012 20.89 20.95 20.79 20.87 8,641 -0.24(-1.14%)
Jul 19, 2012 21.08 21.27 21.08 21.11 3,499 +0.01(+0.05%)
Jul 18, 2012 21.00 21.10 21.00 21.10 400 -0.04(-0.19%)
Jul 17, 2012 21.30 21.30 20.86 21.14 11,007 -0.12(-0.56%)
Jul 16, 2012 21.18 21.29 20.98 21.26 5,601 +0.21(+1.00%)
Jul 13, 2012 21.11 21.14 20.98 21.05 3,080 -0.04(-0.19%)
Jul 12, 2012 20.97 21.09 20.84 21.09 19,646 -0.10(-0.47%)
Jul 11, 2012 21.31 21.31 21.02 21.19 9,178 -0.02(-0.09%)
Jul 10, 2012 21.30 21.30 21.10 21.21 5,627 -0.19(-0.91%)
Jul 09, 2012 21.30 21.40 21.30 21.40 4,663 +0.05(+0.25%)
Jul 06, 2012 21.51 21.51 21.21 21.35 5,773 -0.26(-1.20%)
Jul 05, 2012 21.92 21.92 21.29 21.61 14,556 -0.79(-3.53%)
Jul 03, 2012 22.31 22.43 22.31 22.40 2,914 +0.04(+0.18%)
Jul 02, 2012 22.23 22.36 22.21 22.36 4,111 -0.26(-1.15%)
Jun 29, 2012 22.72 22.72 22.56 22.62 13,470 +0.71(+3.24%)
Jun 28, 2012 21.84 21.91 21.77 21.91 2,836 -0.06(-0.27%)
Jun 27, 2012 21.97 21.97 21.97 21.97 100 -0.02(-0.09%)
Jun 26, 2012 21.88 22.07 21.88 21.99 3,302 -0.10(-0.45%)
Jun 25, 2012 21.93 22.09 21.93 22.09 1,650 -0.05(-0.23%)
Jun 22, 2012 22.15 22.16 22.14 22.14 2,692 -0.12(-0.54%)
Jun 21, 2012 22.50 22.50 22.18 22.26 6,500 -0.46(-2.02%)
Jun 20, 2012 22.82 22.84 22.50 22.72 4,200 -0.07(-0.31%)
Jun 19, 2012 22.52 22.89 22.51 22.79 11,313 +0.50(+2.24%)
Jun 18, 2012 22.41 22.48 22.24 22.29 27,569 -0.27(-1.20%)
Jun 15, 2012 22.45 22.64 22.45 22.56 24,846 +0.10(+0.45%)
Jun 14, 2012 22.34 22.50 22.34 22.46 8,900 +0.13(+0.58%)
Jun 13, 2012 22.13 22.43 22.13 22.33 7,930 +0.23(+1.06%)
Jun 12, 2012 22.04 22.13 21.85 22.10 15,380 +0.08(+0.35%)
Jun 11, 2012 22.30 22.30 22.02 22.02 17,952 -0.10(-0.45%)
Jun 08, 2012 21.91 22.14 21.85 22.12 12,745 -0.17(-0.77%)
Jun 07, 2012 22.43 22.55 22.27 22.29 8,420 -0.01(-0.04%)
Jun 06, 2012 22.10 22.32 22.09 22.30 6,545 +0.35(+1.59%)
Jun 05, 2012 21.93 21.98 21.80 21.95 7,744 -0.14(-0.64%)
Jun 04, 2012 22.00 22.11 22.00 22.09 11,770 +0.26(+1.19%)
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.