Register to chat with like-minded investors on our interactive forums.
ULTRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 2.47 | 0.060 | 2.40% | 2.41 | 2.50 | 2.41 | 0.00 |
| Jun 24 2024 | 2.41 | -0.120 | -4.78% | 2.53 | 2.53 | 2.34 | 0.00 |
| Jun 23 2024 | 2.53 | -0.040 | -1.40% | 2.57 | 2.58 | 2.53 | 0.00 |
| Jun 22 2024 | 2.57 | 0.010 | 0.28% | 2.57 | 2.58 | 2.56 | 0.00 |
| Jun 21 2024 | 2.56 | -0.030 | -1.28% | 2.60 | 2.60 | 2.53 | 0.00 |
| Jun 20 2024 | 2.60 | 0.00 | 0.05% | 2.60 | 2.66 | 2.58 | 0.00 |
| Jun 19 2024 | 2.59 | -0.010 | -0.30% | 2.61 | 2.63 | 2.59 | 0.00 |
| Jun 18 2024 | 2.60 | -0.060 | -2.08% | 2.66 | 2.66 | 2.56 | 0.00 |
| Jun 17 2024 | 2.66 | -0.010 | -0.33% | 2.64 | 2.69 | 2.61 | 0.00 |
| Jun 16 2024 | 2.67 | 0.020 | 0.69% | 2.65 | 2.68 | 2.64 | 0.00 |
| Jun 15 2024 | 2.65 | 0.010 | 0.24% | 2.64 | 2.66 | 2.63 | 0.00 |
| Jun 14 2024 | 2.64 | -0.030 | -1.15% | 2.67 | 2.69 | 2.60 | 0.00 |
| Jun 13 2024 | 2.67 | -0.060 | -2.11% | 2.73 | 2.74 | 2.65 | 0.00 |
| Jun 12 2024 | 2.73 | 0.030 | 1.27% | 2.69 | 2.80 | 2.68 | 0.00 |
| Jun 11 2024 | 2.70 | -0.080 | -3.01% | 2.78 | 2.78 | 2.65 | 0.00 |
| Jun 10 2024 | 2.78 | -0.010 | -0.26% | 2.71 | 2.81 | 2.70 | 0.00 |
| Jun 09 2024 | 2.79 | 0.010 | 0.47% | 2.77 | 2.79 | 2.77 | 0.00 |
| Jun 08 2024 | 2.77 | 0.00 | -0.01% | 2.77 | 2.78 | 2.77 | 0.00 |
| Jun 07 2024 | 2.77 | -0.060 | -2.04% | 2.83 | 2.88 | 2.74 | 0.00 |
| Jun 06 2024 | 2.83 | -0.010 | -0.45% | 2.85 | 2.87 | 2.81 | 0.00 |
| Jun 05 2024 | 2.84 | 0.020 | 0.76% | 2.71 | 2.87 | 2.70 | 0.00 |
| Jun 04 2024 | 2.82 | 0.070 | 2.58% | 2.75 | 2.84 | 2.74 | 0.00 |
| Jun 03 2024 | 2.75 | 0.040 | 1.46% | 2.71 | 2.81 | 2.70 | 0.00 |
| Jun 02 2024 | 2.71 | 0.00 | 0.15% | 2.71 | 2.74 | 2.69 | 0.00 |
| Jun 01 2024 | 2.71 | 0.010 | 0.34% | 2.70 | 2.71 | 2.70 | 0.00 |
| May 31 2024 | 2.70 | -0.040 | -1.29% | 2.73 | 2.76 | 2.67 | 0.00 |
| May 30 2024 | 2.73 | 0.030 | 1.10% | 2.70 | 2.78 | 2.68 | 0.00 |
| May 29 2024 | 2.70 | -0.030 | -1.11% | 2.73 | 2.75 | 2.68 | 0.00 |
| May 28 2024 | 2.73 | -0.040 | -1.39% | 2.78 | 2.78 | 2.69 | 0.00 |
| May 27 2024 | 2.77 | 0.030 | 1.23% | 2.52 | 2.82 | 2.44 | 0.00 |
| May 26 2024 | 2.74 | -0.030 | -1.07% | 2.77 | 2.78 | 2.73 | 0.00 |
| May 25 2024 | 2.77 | 0.030 | 0.96% | 2.74 | 2.78 | 2.74 | 0.00 |
| May 24 2024 | 2.74 | 0.030 | 1.03% | 2.72 | 2.77 | 2.67 | 0.00 |
| May 23 2024 | 2.71 | -0.050 | -1.79% | 2.76 | 2.80 | 2.66 | 0.00 |
| May 22 2024 | 2.76 | -0.040 | -1.51% | 2.81 | 2.82 | 2.76 | 0.00 |
| May 21 2024 | 2.81 | -0.050 | -1.69% | 2.86 | 2.87 | 2.77 | 0.00 |
| May 20 2024 | 2.86 | 0.210 | 7.78% | 2.52 | 2.86 | 2.44 | 0.00 |
| May 19 2024 | 2.65 | -0.030 | -1.17% | 2.68 | 2.71 | 2.64 | 0.00 |
| May 18 2024 | 2.68 | 0.00 | 0.09% | 2.68 | 2.70 | 2.67 | 0.00 |
| May 17 2024 | 2.68 | 0.070 | 2.57% | 2.61 | 2.70 | 2.61 | 0.00 |
| May 16 2024 | 2.61 | -0.040 | -1.60% | 2.65 | 2.67 | 2.58 | 0.00 |
| May 15 2024 | 2.65 | 0.190 | 7.74% | 2.46 | 2.66 | 2.45 | 0.00 |
| May 14 2024 | 2.46 | -0.050 | -2.09% | 2.52 | 2.52 | 2.44 | 0.00 |
| May 13 2024 | 2.52 | 0.060 | 2.29% | 2.36 | 2.54 | 2.35 | 0.00 |
| May 12 2024 | 2.46 | 0.030 | 1.13% | 2.43 | 2.47 | 2.42 | 0.00 |
| May 11 2024 | 2.43 | -0.010 | -0.23% | 2.43 | 2.46 | 2.42 | 0.00 |
| May 10 2024 | 2.44 | -0.080 | -3.32% | 2.52 | 2.54 | 2.41 | 0.00 |
| May 09 2024 | 2.52 | 0.070 | 3.05% | 2.45 | 2.54 | 2.43 | 0.00 |
| May 08 2024 | 2.45 | -0.050 | -2.11% | 2.49 | 2.52 | 2.44 | 0.00 |
| May 07 2024 | 2.50 | -0.030 | -1.12% | 2.53 | 2.57 | 2.49 | 0.00 |
| May 06 2024 | 2.53 | -0.030 | -1.28% | 2.36 | 2.61 | 2.35 | 0.00 |
| May 05 2024 | 2.56 | 0.010 | 0.20% | 2.56 | 2.58 | 2.52 | 0.00 |
| May 04 2024 | 2.56 | 0.040 | 1.51% | 2.52 | 2.58 | 2.50 | 0.00 |
| May 03 2024 | 2.52 | 0.150 | 6.39% | 2.36 | 2.53 | 2.35 | 0.00 |
| May 02 2024 | 2.37 | 0.030 | 1.21% | 2.33 | 2.38 | 2.28 | 0.00 |
| May 01 2024 | 2.34 | -0.100 | -3.95% | 2.43 | 2.43 | 2.26 | 0.00 |
| Apr 30 2024 | 2.43 | -0.120 | -4.68% | 2.55 | 2.59 | 2.36 | 0.00 |
| Apr 29 2024 | 2.55 | 0.030 | 1.33% | 2.60 | 2.63 | 2.47 | 0.00 |
| Apr 28 2024 | 2.52 | -0.020 | -0.73% | 2.54 | 2.57 | 2.51 | 0.00 |
| Apr 27 2024 | 2.54 | -0.010 | -0.53% | 2.55 | 2.56 | 2.50 | 0.00 |
| Apr 26 2024 | 2.55 | -0.030 | -1.07% | 2.58 | 2.59 | 2.53 | 0.00 |
| Apr 25 2024 | 2.58 | 0.010 | 0.44% | 2.57 | 2.61 | 2.51 | 0.00 |
| Apr 24 2024 | 2.57 | -0.090 | -3.29% | 2.66 | 2.68 | 2.54 | 0.00 |
| Apr 23 2024 | 2.66 | -0.020 | -0.73% | 2.67 | 2.69 | 2.63 | 0.00 |
| Apr 22 2024 | 2.67 | 0.080 | 2.90% | 2.60 | 2.69 | 2.59 | 0.00 |
| Apr 21 2024 | 2.60 | 0.00 | 0.12% | 2.59 | 2.63 | 2.57 | 0.00 |
| Apr 20 2024 | 2.60 | 0.030 | 1.35% | 2.55 | 2.62 | 2.53 | 0.00 |
| Apr 19 2024 | 2.56 | 0.020 | 0.84% | 2.54 | 2.62 | 2.38 | 0.00 |
| Apr 18 2024 | 2.54 | 0.090 | 3.57% | 2.45 | 2.57 | 2.43 | 0.00 |
| Apr 17 2024 | 2.45 | -0.100 | -3.76% | 2.55 | 2.58 | 2.39 | 0.00 |
| Apr 16 2024 | 2.55 | 0.010 | 0.44% | 2.54 | 2.57 | 2.47 | 0.00 |
| Apr 15 2024 | 2.54 | -0.090 | -3.58% | 2.57 | 2.67 | 2.49 | 0.00 |
| Apr 14 2024 | 2.63 | 0.050 | 2.03% | 2.57 | 2.63 | 2.49 | 0.00 |
| Apr 13 2024 | 2.58 | -0.110 | -3.94% | 2.68 | 2.72 | 2.46 | 0.00 |
| Apr 12 2024 | 2.69 | -0.120 | -4.20% | 2.80 | 2.85 | 2.64 | 0.00 |
| Apr 11 2024 | 2.80 | -0.020 | -0.69% | 2.82 | 2.85 | 2.78 | 0.00 |
| Apr 10 2024 | 2.82 | 0.060 | 1.99% | 2.76 | 2.84 | 2.70 | 0.00 |
| Apr 09 2024 | 2.77 | -0.100 | -3.53% | 2.86 | 2.87 | 2.73 | 0.00 |
| Apr 08 2024 | 2.87 | 0.090 | 3.28% | 2.74 | 2.91 | 2.72 | 0.00 |
| Apr 07 2024 | 2.78 | 0.020 | 0.69% | 2.76 | 2.81 | 2.76 | 0.00 |
| Apr 06 2024 | 2.76 | 0.040 | 1.42% | 2.71 | 2.78 | 2.70 | 0.00 |
| Apr 05 2024 | 2.72 | -0.020 | -0.68% | 2.74 | 2.75 | 2.64 | 0.00 |
| Apr 04 2024 | 2.74 | 0.090 | 3.50% | 2.64 | 2.77 | 2.60 | 0.00 |
| Apr 03 2024 | 2.65 | 0.030 | 1.02% | 2.62 | 2.68 | 2.58 | 0.00 |
| Apr 02 2024 | 2.62 | -0.180 | -6.30% | 2.79 | 2.79 | 2.58 | 0.00 |
| Apr 01 2024 | 2.79 | -0.060 | -1.96% | 2.80 | 2.87 | 2.73 | 0.00 |
| Mar 31 2024 | 2.85 | 0.060 | 2.31% | 2.79 | 2.85 | 2.79 | 0.00 |
| Mar 30 2024 | 2.79 | -0.010 | -0.34% | 2.79 | 2.81 | 2.78 | 0.00 |
| Mar 29 2024 | 2.80 | -0.030 | -1.22% | 2.83 | 2.84 | 2.76 | 0.00 |
| Mar 28 2024 | 2.83 | 0.060 | 2.21% | 2.78 | 2.86 | 2.76 | 0.00 |
