Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ULVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3,863.00 | 2.00 | 0.05% | 3,866.00 | 3,887.00 | 3,850.00 | 3,370,113 |
| Apr 23 2024 | 3,861.00 | -24.00 | -0.62% | 3,908.00 | 3,912.00 | 3,846.00 | 4,143,240 |
| Apr 22 2024 | 3,885.00 | 74.00 | 1.94% | 3,854.00 | 3,888.00 | 3,839.00 | 2,893,481 |
| Apr 19 2024 | 3,811.00 | 41.00 | 1.09% | 3,763.00 | 3,828.00 | 3,759.00 | 4,840,035 |
| Apr 18 2024 | 3,770.00 | 32.00 | 0.86% | 3,754.00 | 3,791.00 | 3,747.00 | 5,361,749 |
| Apr 17 2024 | 3,738.00 | -6.00 | -0.16% | 3,741.00 | 3,776.00 | 3,730.00 | 7,757,464 |
| Apr 16 2024 | 3,744.00 | -26.00 | -0.69% | 3,755.00 | 3,777.00 | 3,737.00 | 3,059,878 |
| Apr 15 2024 | 3,770.00 | -25.00 | -0.66% | 3,786.00 | 3,793.00 | 3,758.00 | 3,044,800 |
| Apr 12 2024 | 3,795.00 | -18.00 | -0.47% | 3,816.00 | 3,827.00 | 3,791.00 | 3,280,820 |
| Apr 11 2024 | 3,813.00 | -4.00 | -0.10% | 3,809.00 | 3,832.00 | 3,795.00 | 3,383,653 |
| Apr 10 2024 | 3,817.00 | -4.00 | -0.10% | 3,830.00 | 3,836.00 | 3,809.00 | 6,206,653 |
| Apr 09 2024 | 3,821.00 | 4.00 | 0.10% | 3,807.00 | 3,826.00 | 3,787.00 | 3,108,275 |
| Apr 08 2024 | 3,817.00 | -20.00 | -0.52% | 3,836.00 | 3,841.00 | 3,812.00 | 3,251,062 |
| Apr 05 2024 | 3,837.00 | -35.00 | -0.90% | 3,862.00 | 3,866.00 | 3,830.00 | 3,952,125 |
| Apr 04 2024 | 3,872.00 | -7.00 | -0.18% | 3,879.00 | 3,888.00 | 3,861.00 | 3,063,254 |
| Apr 03 2024 | 3,879.00 | -56.00 | -1.42% | 3,920.00 | 3,927.00 | 3,879.00 | 5,821,371 |
| Apr 02 2024 | 3,935.00 | -40.50 | -1.02% | 3,976.00 | 3,979.00 | 3,931.00 | 3,779,261 |
| Mar 28 2024 | 3,975.50 | 13.50 | 0.34% | 3,974.50 | 3,982.50 | 3,956.00 | 2,720,283 |
| Mar 27 2024 | 3,962.00 | -4.00 | -0.10% | 3,949.00 | 3,972.50 | 3,931.50 | 5,921,678 |
| Mar 26 2024 | 3,966.00 | 8.50 | 0.21% | 3,934.50 | 3,976.50 | 3,926.50 | 3,883,244 |
| Mar 25 2024 | 3,957.50 | -19.00 | -0.48% | 3,963.50 | 3,980.00 | 3,955.00 | 2,407,444 |
| Mar 22 2024 | 3,976.50 | 69.50 | 1.78% | 3,931.00 | 3,993.00 | 3,923.00 | 11,029,790 |
| Mar 21 2024 | 3,907.00 | 35.00 | 0.90% | 3,876.00 | 3,920.50 | 3,863.00 | 3,897,752 |
| Mar 20 2024 | 3,872.00 | -57.00 | -1.45% | 3,916.00 | 3,916.00 | 3,865.00 | 3,562,101 |
| Mar 19 2024 | 3,929.00 | 117.50 | 3.08% | 3,979.50 | 4,039.00 | 3,920.00 | 5,760,500 |
| Mar 18 2024 | 3,811.50 | -39.50 | -1.03% | 3,849.50 | 3,854.50 | 3,809.00 | 8,667,049 |
| Mar 15 2024 | 3,851.00 | -34.00 | -0.88% | 3,876.50 | 3,886.50 | 3,844.00 | 8,809,116 |
| Mar 14 2024 | 3,885.00 | -20.00 | -0.51% | 3,899.50 | 3,908.00 | 3,869.50 | 5,347,121 |
| Mar 13 2024 | 3,905.00 | 19.50 | 0.50% | 3,884.00 | 3,906.50 | 3,878.00 | 4,265,309 |
| Mar 12 2024 | 3,885.50 | 32.50 | 0.84% | 3,879.50 | 3,896.00 | 3,874.50 | 3,652,443 |
| Mar 11 2024 | 3,853.00 | 17.50 | 0.46% | 3,828.50 | 3,858.00 | 3,828.50 | 3,569,740 |
| Mar 08 2024 | 3,835.50 | 0.50 | 0.01% | 3,835.00 | 3,839.00 | 3,812.50 | 2,497,726 |
| Mar 07 2024 | 3,835.00 | -22.00 | -0.57% | 3,847.50 | 3,857.00 | 3,830.00 | 2,625,814 |
| Mar 06 2024 | 3,857.00 | -13.50 | -0.35% | 3,865.00 | 3,872.50 | 3,828.50 | 4,766,775 |
| Mar 05 2024 | 3,870.50 | 7.50 | 0.19% | 3,870.50 | 3,878.00 | 3,857.50 | 2,569,580 |
| Mar 04 2024 | 3,863.00 | -5.00 | -0.13% | 3,879.00 | 3,882.50 | 3,858.00 | 2,274,279 |
| Mar 01 2024 | 3,868.00 | 1.50 | 0.04% | 3,883.00 | 3,901.00 | 3,863.00 | 2,215,539 |
| Feb 29 2024 | 3,866.50 | -13.50 | -0.35% | 3,878.50 | 3,894.50 | 3,866.50 | 6,416,238 |
| Feb 28 2024 | 3,880.00 | -35.50 | -0.91% | 3,902.50 | 3,905.50 | 3,861.00 | 3,112,827 |
| Feb 27 2024 | 3,915.50 | -80.50 | -2.01% | 3,940.00 | 3,956.00 | 3,898.00 | 3,093,049 |
| Feb 26 2024 | 3,996.00 | -6.00 | -0.15% | 4,000.00 | 4,008.00 | 3,979.00 | 2,344,400 |
| Feb 23 2024 | 4,002.00 | 2.00 | 0.05% | 4,004.00 | 4,020.00 | 3,985.50 | 5,486,833 |
| Feb 22 2024 | 4,000.00 | -54.50 | -1.34% | 4,015.00 | 4,017.00 | 3,982.50 | 12,893,474 |
| Feb 21 2024 | 4,054.50 | 1.50 | 0.04% | 4,066.00 | 4,079.00 | 4,039.00 | 2,086,760 |
| Feb 20 2024 | 4,053.00 | 7.00 | 0.17% | 4,054.50 | 4,066.50 | 4,034.50 | 2,251,672 |
| Feb 19 2024 | 4,046.00 | 16.50 | 0.41% | 4,020.00 | 4,058.50 | 4,015.50 | 3,430,530 |
| Feb 16 2024 | 4,029.50 | 48.50 | 1.22% | 3,985.00 | 4,040.50 | 3,984.00 | 4,830,206 |
| Feb 15 2024 | 3,981.00 | -5.00 | -0.13% | 3,986.50 | 3,999.50 | 3,959.00 | 2,769,537 |
| Feb 14 2024 | 3,986.00 | -6.50 | -0.16% | 4,002.50 | 4,026.00 | 3,983.00 | 2,004,337 |
| Feb 13 2024 | 3,992.50 | -0.50 | -0.01% | 4,002.50 | 4,013.50 | 3,975.00 | 6,098,143 |
| Feb 12 2024 | 3,993.00 | -12.50 | -0.31% | 4,006.50 | 4,012.00 | 3,976.50 | 4,565,254 |
| Feb 09 2024 | 4,005.50 | -19.00 | -0.47% | 4,008.00 | 4,027.00 | 3,984.00 | 3,963,367 |
| Feb 08 2024 | 4,024.50 | 123.00 | 3.15% | 4,004.50 | 4,065.00 | 3,996.00 | 5,050,708 |
| Feb 07 2024 | 3,901.50 | -57.50 | -1.45% | 3,946.50 | 3,957.50 | 3,896.50 | 5,117,635 |
| Feb 06 2024 | 3,959.00 | 41.00 | 1.05% | 3,929.00 | 3,971.50 | 3,922.00 | 5,878,999 |
| Feb 05 2024 | 3,918.00 | 53.00 | 1.37% | 3,875.50 | 3,929.50 | 3,873.50 | 5,188,618 |
| Feb 02 2024 | 3,865.00 | 9.50 | 0.25% | 3,891.00 | 3,898.50 | 3,855.50 | 4,759,678 |
| Feb 01 2024 | 3,855.50 | 8.50 | 0.22% | 3,872.50 | 3,881.50 | 3,827.50 | 3,799,851 |
| Jan 31 2024 | 3,847.00 | -8.50 | -0.22% | 3,863.00 | 3,893.50 | 3,847.00 | 3,607,274 |
| Jan 30 2024 | 3,855.50 | 29.50 | 0.77% | 3,834.50 | 3,881.00 | 3,833.00 | 4,867,984 |
| Jan 29 2024 | 3,826.00 | 2.50 | 0.07% | 3,802.00 | 3,832.50 | 3,799.50 | 3,655,265 |
| Jan 26 2024 | 3,823.50 | 95.50 | 2.56% | 3,762.00 | 3,823.50 | 3,759.00 | 4,180,890 |
