Ultra Semiconductors Proshares (NY: USD )

129.70 USD -2.28 (-1.73%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.07 15.64 14.89 14.92 514,491 +0.19(+1.29%)
Mar 30, 2009 15.51 15.74 14.33 14.73 642,885 -1.76(-10.67%)
Mar 26, 2009 15.80 16.80 15.56 16.49 984,325 +1.25(+8.20%)
Mar 25, 2009 15.51 16.43 14.50 15.24 1,060,539 +0.14(+0.93%)
Mar 24, 2009 15.79 15.82 15.01 15.10 414,662 -0.97(-6.04%)
Mar 23, 2009 15.25 16.11 15.18 16.07 635,155 +1.76(+12.30%)
Mar 20, 2009 15.40 15.82 13.79 14.31 622,964 -1.03(-6.71%)
Mar 19, 2009 15.99 15.99 14.97 15.34 385,729 -0.20(-1.31%)
Mar 18, 2009 14.56 15.85 14.50 15.54 733,597 +0.91(+6.24%)
Mar 17, 2009 13.51 14.74 13.51 14.63 561,606 +1.00(+7.34%)
Mar 16, 2009 14.18 14.85 13.43 13.63 783,511 -0.82(-5.67%)
Mar 13, 2009 14.22 14.52 13.77 14.45 0 +0.43(+3.07%)
Mar 12, 2009 13.34 14.25 12.90 14.02 729,336 +0.95(+7.27%)
Mar 11, 2009 12.99 13.30 12.65 13.07 705,005 +0.34(+2.67%)
Mar 10, 2009 11.48 12.73 11.18 12.73 1,288,099 +1.94(+17.98%)
Mar 09, 2009 10.95 11.78 10.73 10.79 417,396 -0.16(-1.46%)
Mar 06, 2009 11.22 11.85 10.45 10.95 0 -0.23(-2.06%)
Mar 05, 2009 11.35 11.95 11.12 11.18 542,218 -0.34(-2.95%)
Mar 04, 2009 11.22 11.93 11.08 11.52 607,982 +0.82(+7.66%)
Mar 02, 2009 10.87 11.77 10.47 10.70 542,448 -0.89(-7.68%)
Feb 27, 2009 11.34 12.14 11.17 11.59 0 -0.16(-1.36%)
Feb 26, 2009 12.37 13.17 11.63 11.75 669,450 -0.41(-3.37%)
Feb 25, 2009 11.49 12.83 11.21 12.16 610,808 +0.65(+5.65%)
Feb 24, 2009 10.62 11.70 10.56 11.51 787,309 +0.88(+8.28%)
Feb 23, 2009 11.82 11.82 10.40 10.63 486,803 -0.87(-7.53%)
Feb 20, 2009 10.76 11.85 10.71 11.50 692,481 +0.24(+2.10%)
Feb 19, 2009 12.75 12.81 11.26 11.26 532,808 -1.33(-10.54%)
Feb 18, 2009 12.48 13.20 12.17 12.59 357,528 +0.06(+0.45%)
Feb 17, 2009 12.93 13.39 12.47 12.53 623,426 -1.73(-12.13%)
Feb 13, 2009 14.04 14.75 13.50 14.26 689,858 +0.28(+2.00%)
Feb 12, 2009 13.58 14.05 13.08 13.98 437,659 +0.08(+0.58%)
Feb 11, 2009 14.29 14.30 13.29 13.90 277,166 -0.28(-1.97%)
Feb 10, 2009 15.42 16.09 14.00 14.18 656,756 -1.48(-9.45%)
Feb 09, 2009 15.85 15.89 15.25 15.66 379,751 +0.11(+0.71%)
Feb 06, 2009 14.70 15.88 14.49 15.55 446,949 +1.01(+6.95%)
Feb 05, 2009 13.42 14.99 13.21 14.54 774,076 +0.82(+5.98%)
Feb 04, 2009 13.57 14.74 13.29 13.72 612,858 +0.46(+3.47%)
Feb 03, 2009 13.04 13.32 12.40 13.26 245,081 +0.23(+1.77%)
Feb 02, 2009 11.98 13.25 11.77 13.03 444,512 +0.66(+5.34%)
Jan 30, 2009 13.05 13.26 12.21 12.37 0 -0.65(-4.99%)
Jan 29, 2009 14.00 14.00 12.83 13.02 335,727 -1.27(-8.89%)
Jan 28, 2009 14.26 14.63 13.89 14.29 519,653 +0.68(+5.00%)
Jan 27, 2009 13.02 13.85 13.02 13.61 455,340 +0.86(+6.75%)
Jan 26, 2009 12.16 13.32 12.16 12.75 663,668 +0.21(+1.68%)
Jan 23, 2009 10.96 12.93 10.66 12.54 509,665 +1.01(+8.76%)
Jan 22, 2009 11.79 12.08 11.04 11.53 568,509 -0.71(-5.80%)
Jan 21, 2009 12.27 12.28 11.13 12.24 529,209 +0.71(+6.16%)
Jan 20, 2009 13.42 13.43 11.53 11.53 529,601 -1.66(-12.59%)
Jan 16, 2009 13.28 13.56 12.38 13.19 818,164 +0.65(+5.19%)
Jan 15, 2009 12.10 12.77 11.47 12.54 625,352 +0.42(+3.47%)
Jan 14, 2009 12.76 13.00 11.91 12.12 1,272,674 -0.99(-7.55%)
Jan 13, 2009 12.96 13.90 12.67 13.11 614,728 -0.05(-0.38%)
Jan 12, 2009 13.57 14.05 12.88 13.16 372,253 -0.86(-6.14%)
Jan 09, 2009 14.97 15.10 13.84 14.02 434,672 -0.90(-6.03%)
Jan 08, 2009 14.80 14.94 14.18 14.92 403,434 +0.06(+0.40%)
Jan 07, 2009 15.71 16.00 14.52 14.86 574,566 -1.72(-10.37%)
Jan 06, 2009 15.01 16.88 15.01 16.58 832,598 +1.60(+10.68%)
Jan 05, 2009 14.89 15.66 14.42 14.98 429,836 -0.07(-0.47%)
Jan 02, 2009 13.74 15.50 13.60 15.05 0 +0.84(+5.94%)
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.