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 (%)
Jan 29, 2021 15.55 15.57 15.50 15.50 5,700 -0.02(-0.16%)
Jan 28, 2021 15.55 15.55 15.49 15.52 1,852 +0.07(+0.45%)
Jan 27, 2021 15.40 15.51 15.37 15.45 8,729 -0.16(-1.03%)
Jan 26, 2021 15.64 15.64 15.57 15.61 4,904 +0.05(+0.35%)
Jan 25, 2021 15.51 15.57 15.51 15.56 2,932 -0.09(-0.58%)
Jan 22, 2021 15.62 15.73 15.61 15.65 10,700 -0.02(-0.13%)
Jan 21, 2021 15.60 15.67 15.57 15.67 1,959 +0.20(+1.30%)
Jan 20, 2021 15.46 15.49 15.45 15.47 2,110 -0.06(-0.38%)
Jan 19, 2021 15.54 15.56 15.52 15.53 8,513 +0.10(+0.67%)
Jan 15, 2021 15.46 15.46 15.41 15.42 6,200 -0.18(-1.12%)
Jan 14, 2021 15.56 15.64 15.51 15.60 5,972 -0.04(-0.23%)
Jan 13, 2021 15.65 15.67 15.60 15.64 11,735 -0.10(-0.61%)
Jan 12, 2021 15.60 15.75 15.58 15.73 15,939 +0.12(+0.74%)
Jan 11, 2021 15.62 15.66 15.54 15.62 15,727 -0.19(-1.17%)
Jan 08, 2021 15.96 15.96 15.70 15.80 11,800 -0.12(-0.74%)
Jan 07, 2021 15.93 15.96 15.87 15.92 5,918 -0.17(-1.07%)
Jan 06, 2021 16.01 16.12 15.93 16.09 13,837 +0.10(+0.65%)
Jan 05, 2021 15.90 16.04 15.90 15.99 5,598 +0.12(+0.76%)
Jan 04, 2021 16.07 16.07 15.86 15.87 6,053 +0.06(+0.38%)
Dec 31, 2020 15.81 15.81 15.81 10,434 -0.21(-1.28%)
Dec 30, 2020 16.02 16.05 15.96 16.01 10,434 +0.12(+0.73%)
Dec 29, 2020 15.89 15.97 15.87 15.89 7,808 +0.19(+1.24%)
Dec 28, 2020 15.83 15.88 15.70 15.70 13,076 -0.08(-0.51%)
Dec 24, 2020 15.80 15.80 15.76 15.78 2,900 +0.01(+0.04%)
Dec 23, 2020 15.81 15.81 15.73 15.77 3,470 +0.07(+0.43%)
Dec 22, 2020 15.89 15.89 15.68 15.71 4,317 -0.14(-0.91%)
Dec 21, 2020 15.80 15.95 15.80 15.85 18,292 -0.04(-0.25%)
Dec 18, 2020 15.96 16.00 15.87 15.89 5,200 -0.08(-0.50%)
Dec 17, 2020 15.90 15.99 15.90 15.97 20,519 +0.20(+1.24%)
Dec 16, 2020 15.85 15.85 15.68 15.77 9,117 +0.10(+0.62%)
Dec 15, 2020 15.70 15.70 15.68 15.68 589 +0.02(+0.14%)
Dec 14, 2020 15.70 15.71 15.62 15.65 22,073 +0.08(+0.50%)
Dec 11, 2020 15.61 15.62 15.58 15.58 2,600 -0.14(-0.92%)
Dec 10, 2020 15.68 15.72 15.59 15.72 32,791 +0.23(+1.49%)
Dec 09, 2020 15.62 15.62 15.44 15.49 6,440 -0.18(-1.15%)
Dec 08, 2020 15.57 15.67 15.57 15.67 1,285 +0.09(+0.58%)
Dec 07, 2020 15.61 15.70 15.56 15.58 30,586 -0.02(-0.14%)
Dec 04, 2020 15.70 15.78 15.60 15.60 16,400 -0.12(-0.75%)
Dec 03, 2020 15.72 15.74 15.62 15.72 44,725 +0.17(+1.09%)
Dec 02, 2020 15.52 15.55 15.50 15.55 17,116 -0.01(-0.06%)
Dec 01, 2020 15.27 15.56 15.27 15.56 7,624 +0.45(+2.99%)
Nov 30, 2020 15.23 15.27 15.11 15.11 10,727 -0.06(-0.42%)
Nov 27, 2020 15.14 15.19 15.13 15.17 1,100 +0.08(+0.51%)
Nov 25, 2020 15.06 15.10 15.01 15.09 15,200 +0.01(+0.09%)
Nov 24, 2020 15.04 15.08 14.96 15.08 6,193 +0.18(+1.21%)
Nov 23, 2020 15.00 15.00 14.82 14.90 2,967 -0.01(-0.09%)
Nov 20, 2020 14.93 14.93 14.91 14.91 1,700 -0.06(-0.40%)
Nov 19, 2020 14.87 14.98 14.87 14.97 1,230 +0.05(+0.35%)
Nov 18, 2020 14.92 14.95 14.92 14.92 8,396 -0.03(-0.19%)
Nov 17, 2020 14.96 14.96 14.95 14.95 341 +0.01(+0.07%)
Nov 16, 2020 14.90 14.94 14.86 14.94 1,958 +0.07(+0.47%)
Nov 13, 2020 14.86 14.87 14.84 14.87 1,800 +0.06(+0.42%)
Nov 12, 2020 14.75 14.81 14.75 14.81 2,048 +0.07(+0.44%)
Nov 11, 2020 14.69 14.74 14.69 14.74 279 -0.05(-0.32%)
Nov 10, 2020 14.85 14.85 14.79 14.79 757 -0.05(-0.35%)
Nov 09, 2020 15.06 15.06 14.79 14.84 5,188 -0.16(-1.07%)
Nov 06, 2020 15.03 15.03 14.97 15.00 5,100 +0.13(+0.88%)
Nov 05, 2020 14.85 14.87 14.79 14.87 6,615 +0.28(+1.93%)
Nov 04, 2020 14.55 14.59 14.55 14.59 3,874 +0.09(+0.62%)
Nov 03, 2020 14.55 14.60 14.50 14.50 6,107 +0.13(+0.87%)
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.