Ultra Semiconductors Proshares (NY: USD )

130.84 USD -1.14 (-0.86%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 83.10 83.11 82.88 82.88 220 -0.98(-1.17%)
Mar 30, 2016 81.37 84.71 81.37 83.86 6,602 +4.25(+5.33%)
Mar 29, 2016 80.32 80.32 79.00 79.61 526 -0.66(-0.82%)
Mar 28, 2016 79.63 80.27 79.63 80.27 611 +0.55(+0.69%)
Mar 24, 2016 79.16 79.72 79.72 79.72 500 -0.73(-0.91%)
Mar 23, 2016 81.86 81.86 80.45 80.45 1,824 -2.58(-3.11%)
Mar 22, 2016 82.60 83.03 82.60 83.03 880 +0.53(+0.64%)
Mar 21, 2016 81.88 82.50 81.08 82.50 2,212 -0.20(-0.24%)
Mar 18, 2016 80.70 82.70 80.70 82.70 1,521 +2.30(+2.86%)
Mar 17, 2016 77.50 80.40 77.50 80.40 6,528 +2.94(+3.80%)
Mar 15, 2016 77.77 77.77 77.46 77.46 238 -1.74(-2.20%)
Mar 14, 2016 80.02 80.02 78.83 79.20 1,720 -0.33(-0.41%)
Mar 11, 2016 78.50 79.63 78.50 79.53 1,616 +3.34(+4.38%)
Mar 10, 2016 77.32 77.33 74.13 76.19 3,667 +0.97(+1.29%)
Mar 09, 2016 75.50 75.50 74.51 75.22 2,475 -0.34(-0.45%)
Mar 08, 2016 76.23 78.01 74.50 75.56 5,162 -2.09(-2.69%)
Mar 07, 2016 76.58 78.44 76.15 77.65 7,168 -0.14(-0.18%)
Mar 04, 2016 77.00 75.71 75.71 77.79 885 +2.08(+2.74%)
Mar 03, 2016 76.23 76.33 75.71 75.71 1,245 +0.50(+0.66%)
Mar 02, 2016 75.20 75.44 75.20 75.21 1,125 +0.91(+1.22%)
Mar 01, 2016 73.33 74.30 73.32 74.30 4,420 +2.90(+4.06%)
Feb 29, 2016 72.75 73.00 71.40 71.40 1,240 -0.12(-0.17%)
Feb 26, 2016 71.09 71.78 70.89 71.52 17,820 +1.42(+2.03%)
Feb 25, 2016 69.68 70.10 69.68 70.10 766 +2.98(+4.44%)
Feb 24, 2016 66.50 67.12 65.99 67.12 463 -0.08(-0.12%)
Feb 23, 2016 68.26 68.26 66.83 67.20 5,022 -1.66(-2.40%)
Feb 22, 2016 70.39 70.39 68.86 68.86 1,031 +1.10(+1.62%)
Feb 19, 2016 67.60 67.60 67.60 67.76 520 -0.28(-0.41%)
Feb 18, 2016 67.57 68.04 67.57 68.04 818 +0.29(+0.43%)
Feb 17, 2016 65.82 68.05 65.82 67.75 8,846 +2.61(+4.00%)
Feb 16, 2016 62.97 65.14 62.97 65.14 1,469 +3.80(+6.19%)
Feb 12, 2016 60.39 61.34 61.34 61.34 1,500 +2.10(+3.54%)
Feb 11, 2016 58.90 60.02 56.13 59.24 10,060 -3.26(-5.22%)
Feb 09, 2016 60.73 62.73 60.29 62.50 89 +1.14(+1.86%)
Feb 08, 2016 62.11 62.35 60.26 61.36 10,003 -3.02(-4.69%)
Feb 05, 2016 64.80 64.96 64.37 64.38 3,417 -3.77(-5.52%)
Feb 04, 2016 67.84 68.44 67.72 68.14 1,270 +1.49(+2.23%)
Feb 03, 2016 65.81 66.97 63.60 66.66 5,423 -0.14(-0.21%)
Feb 02, 2016 69.90 69.90 66.80 66.80 3,539 -4.92(-6.86%)
Feb 01, 2016 71.64 72.66 71.10 71.72 4,917 -0.08(-0.12%)
Jan 29, 2016 67.00 71.80 67.00 71.80 3,092 +5.08(+7.62%)
Jan 28, 2016 67.57 68.34 66.44 66.72 2,521 +1.19(+1.81%)
Jan 27, 2016 67.39 68.65 65.53 65.53 7,277 -2.47(-3.63%)
Jan 26, 2016 66.65 68.00 66.65 68.00 1,992 +2.21(+3.36%)
Jan 25, 2016 66.90 67.76 65.79 65.79 2,958 -1.11(-1.66%)
Jan 22, 2016 67.85 69.51 66.80 66.90 9,303 +1.12(+1.71%)
Jan 21, 2016 64.66 67.49 64.66 65.78 3,552 +1.30(+2.01%)
Jan 20, 2016 62.01 64.48 60.83 64.48 4,197 +0.80(+1.26%)
Jan 19, 2016 66.71 66.71 62.61 63.68 7,201 +0.63(+1.00%)
Jan 15, 2016 64.71 63.05 63.05 63.05 5,700 -7.87(-11.10%)
Jan 14, 2016 68.09 70.92 67.84 70.92 2,719 +2.33(+3.40%)
Jan 13, 2016 74.43 74.43 68.59 68.59 10,384 -4.31(-5.91%)
Jan 12, 2016 72.60 72.90 72.32 72.90 1,467 +1.10(+1.53%)
Jan 11, 2016 71.71 72.72 70.58 71.80 4,624 +1.04(+1.47%)
Jan 08, 2016 74.00 74.00 70.76 70.76 8,214 -3.03(-4.11%)
Jan 07, 2016 76.63 76.63 73.11 73.79 6,458 -3.68(-4.75%)
Jan 06, 2016 80.50 80.50 77.23 77.47 10,062 -4.98(-6.04%)
Jan 05, 2016 83.73 84.00 82.45 82.45 2,611 -0.05(-0.06%)
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.