Ultra Semiconductors Proshares (NY: USD )

131.98 USD +0.60 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 40.14 41.35 37.73 38.27 93,049 -1.88(-4.68%)
Mar 30, 2020 38.06 40.24 37.95 40.15 92,922 +3.03(+8.16%)
Mar 27, 2020 38.94 39.83 37.01 37.12 102,000 -3.89(-9.49%)
Mar 26, 2020 37.50 41.10 37.20 41.01 107,190 +5.24(+14.65%)
Mar 25, 2020 37.52 39.81 34.65 35.77 102,132 -1.36(-3.66%)
Mar 24, 2020 35.64 37.31 34.40 37.13 158,170 +6.35(+20.63%)
Mar 23, 2020 29.26 31.55 28.10 30.78 104,815 +2.24(+7.85%)
Mar 20, 2020 32.00 33.17 28.46 28.54 94,200 -1.50(-4.99%)
Mar 19, 2020 28.47 32.00 26.73 30.04 58,706 +1.04(+3.59%)
Mar 18, 2020 30.39 31.94 25.62 29.00 83,537 -4.77(-14.12%)
Mar 17, 2020 29.45 34.55 27.88 33.77 109,153 +5.48(+19.37%)
Mar 16, 2020 30.50 37.21 28.00 28.29 101,832 -13.85(-32.87%)
Mar 13, 2020 37.59 42.14 34.59 42.14 96,100 +8.56(+25.49%)
Mar 12, 2020 39.33 40.53 33.58 33.58 261,727 -10.12(-23.16%)
Mar 11, 2020 46.12 47.00 42.75 43.70 54,615 -5.36(-10.93%)
Mar 10, 2020 46.64 49.08 43.34 49.06 55,631 +5.47(+12.55%)
Mar 09, 2020 46.98 47.50 42.47 43.59 67,905 -8.61(-16.49%)
Mar 06, 2020 51.92 52.59 49.48 52.20 65,200 -2.25(-4.13%)
Mar 05, 2020 55.40 57.61 53.74 54.45 48,118 -3.62(-6.24%)
Mar 04, 2020 55.14 58.14 53.55 58.08 39,522 +5.30(+10.03%)
Mar 03, 2020 57.53 58.50 51.91 52.78 95,743 -4.10(-7.21%)
Mar 02, 2020 55.58 56.88 51.30 56.88 94,348 +3.52(+6.60%)
Feb 28, 2020 46.94 53.83 46.66 53.36 153,200 +2.47(+4.85%)
Feb 27, 2020 53.07 55.30 50.89 50.89 103,639 -5.76(-10.17%)
Feb 26, 2020 56.77 58.98 55.98 56.65 173,484 +0.42(+0.75%)
Feb 25, 2020 61.74 61.81 55.75 56.23 89,227 -4.17(-6.90%)
Feb 24, 2020 60.23 62.35 59.50 60.40 72,609 -6.35(-9.51%)
Feb 21, 2020 70.08 70.08 66.15 66.75 85,400 -4.15(-5.85%)
Feb 20, 2020 73.10 73.10 68.80 70.90 40,215 -2.49(-3.39%)
Feb 19, 2020 71.14 73.41 71.14 73.39 41,178 +3.72(+5.34%)
Feb 18, 2020 69.18 69.82 68.63 69.67 40,399 -1.44(-2.03%)
Feb 14, 2020 71.88 72.57 70.42 71.11 40,100 +0.31(+0.44%)
Feb 13, 2020 69.50 71.59 69.50 70.80 37,239 +0.14(+0.19%)
Feb 12, 2020 70.36 71.14 70.22 70.66 36,648 +1.67(+2.43%)
Feb 11, 2020 67.73 69.59 67.73 68.99 35,325 +2.47(+3.71%)
Feb 10, 2020 63.76 66.52 63.76 66.52 38,979 +1.83(+2.83%)
Feb 07, 2020 66.50 66.61 64.67 64.69 22,300 -2.77(-4.11%)
Feb 06, 2020 67.50 67.55 66.03 67.46 30,312 +0.10(+0.15%)
Feb 05, 2020 66.66 67.40 65.52 67.36 48,404 +2.98(+4.63%)
Feb 04, 2020 63.88 64.59 63.15 64.38 48,622 +3.37(+5.52%)
Feb 03, 2020 59.62 61.29 59.62 61.01 48,650 +1.42(+2.38%)
Jan 31, 2020 63.38 63.38 59.15 59.59 83,700 -4.48(-7.00%)
Jan 30, 2020 63.44 64.18 61.50 64.07 38,396 +0.00(+0.01%)
Jan 29, 2020 66.31 66.31 63.93 64.07 48,338 -2.33(-3.51%)
Jan 28, 2020 64.71 66.75 64.16 66.40 65,657 +3.01(+4.75%)
Jan 27, 2020 64.93 65.15 63.30 63.39 86,663 -5.42(-7.88%)
Jan 24, 2020 70.39 71.75 67.72 68.81 95,200 +0.35(+0.51%)
Jan 23, 2020 67.65 68.50 66.59 68.46 36,126 +1.10(+1.63%)
Jan 22, 2020 66.47 68.33 66.47 67.36 67,359 +1.70(+2.59%)
Jan 21, 2020 65.03 66.14 65.03 65.66 30,023 +0.32(+0.49%)
Jan 17, 2020 64.98 65.34 64.57 65.34 21,100 +0.90(+1.39%)
Jan 16, 2020 63.22 64.53 63.22 64.44 26,309 +1.95(+3.12%)
Jan 15, 2020 63.66 63.72 62.21 62.49 30,956 -1.39(-2.18%)
Jan 14, 2020 63.95 64.71 63.32 63.88 35,368 +0.10(+0.16%)
Jan 13, 2020 63.00 63.95 62.86 63.78 21,896 +1.37(+2.19%)
Jan 10, 2020 63.91 63.91 62.05 62.41 32,000 -0.81(-1.27%)
Jan 09, 2020 63.79 64.00 62.00 63.22 32,909 +0.72(+1.15%)
Jan 08, 2020 62.59 63.16 62.01 62.50 31,172 -0.06(-0.10%)
Jan 07, 2020 62.02 63.16 61.50 62.56 47,428 +1.47(+2.40%)
Jan 06, 2020 60.57 61.29 60.00 61.09 52,719 -0.99(-1.59%)
Jan 03, 2020 62.47 62.91 61.52 62.08 56,700 -2.05(-3.19%)
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.