Ultra Semiconductors Proshares (NY: USD )

128.03 USD -3.95 (-2.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 90.75 90.75 89.21 89.21 20,854 -2.06(-2.26%)
Mar 30, 2015 90.86 92.84 89.73 91.27 6,090 -0.10(-0.11%)
Mar 27, 2015 84.63 91.59 83.88 91.37 12,957 +6.86(+8.12%)
Mar 26, 2015 81.70 85.30 79.39 84.51 11,431 +0.61(+0.73%)
Mar 25, 2015 93.26 93.26 83.90 83.90 15,286 -9.35(-10.03%)
Mar 24, 2015 95.23 95.23 93.12 93.25 1,873 -0.74(-0.79%)
Mar 23, 2015 96.17 96.33 93.99 93.99 8,952 -1.69(-1.77%)
Mar 20, 2015 92.85 96.37 92.85 95.68 3,801 +3.31(+3.58%)
Mar 19, 2015 92.77 93.13 92.36 92.37 3,556 -0.13(-0.14%)
Mar 18, 2015 90.01 93.03 89.00 92.50 4,619 +1.82(+2.01%)
Mar 17, 2015 91.90 91.90 89.55 90.68 4,141 -1.52(-1.65%)
Mar 16, 2015 91.00 92.46 90.82 92.20 5,485 +1.60(+1.77%)
Mar 13, 2015 88.23 90.60 87.52 90.60 5,685 +1.44(+1.62%)
Mar 12, 2015 89.26 90.41 87.26 89.16 13,844 -2.77(-3.01%)
Mar 11, 2015 91.80 93.45 91.62 91.93 4,447 +1.18(+1.30%)
Mar 10, 2015 93.17 93.32 90.12 90.75 11,454 -3.58(-3.80%)
Mar 09, 2015 94.29 94.43 93.83 94.33 3,618 +0.32(+0.34%)
Mar 06, 2015 96.25 96.71 94.00 94.01 8,804 -3.22(-3.32%)
Mar 05, 2015 97.44 98.40 96.39 97.24 4,417 +0.12(+0.13%)
Mar 04, 2015 95.71 97.41 95.50 97.11 5,087 -1.30(-1.32%)
Mar 03, 2015 100.63 100.63 97.54 98.41 7,604 -2.95(-2.91%)
Mar 02, 2015 96.97 101.36 96.97 101.36 23,314 +4.89(+5.07%)
Feb 27, 2015 99.12 99.12 96.47 96.47 24,455 -1.53(-1.57%)
Feb 26, 2015 97.88 98.22 96.80 98.00 6,793 +1.64(+1.71%)
Feb 25, 2015 96.83 97.24 96.28 96.36 2,668 -1.74(-1.77%)
Feb 24, 2015 95.14 98.53 95.14 98.10 5,239 +3.05(+3.21%)
Feb 23, 2015 96.38 96.38 94.26 95.05 8,287 -1.63(-1.69%)
Feb 20, 2015 96.15 97.10 94.97 96.68 5,542 +1.15(+1.20%)
Feb 19, 2015 95.64 96.65 95.47 95.53 2,642 +0.12(+0.13%)
Feb 18, 2015 97.33 97.33 95.40 95.41 5,159 -1.46(-1.51%)
Feb 17, 2015 95.30 96.98 94.89 96.87 7,929 +1.96(+2.06%)
Feb 13, 2015 95.05 94.92 94.92 94.92 17,200 +0.46(+0.49%)
Feb 12, 2015 92.77 94.46 92.04 94.46 5,390 +3.73(+4.11%)
Feb 11, 2015 91.00 92.50 89.90 90.73 7,805 +0.36(+0.40%)
Feb 10, 2015 87.14 90.82 86.94 90.37 6,899 +4.47(+5.20%)
Feb 09, 2015 87.22 87.22 85.50 85.90 13,379 -1.71(-1.95%)
Feb 06, 2015 89.89 90.79 87.61 87.61 6,199 -1.75(-1.96%)
Feb 05, 2015 88.70 89.91 88.30 89.36 6,239 +1.90(+2.17%)
Feb 04, 2015 86.87 88.70 86.84 87.46 5,926 +0.41(+0.47%)
Feb 03, 2015 84.59 87.05 84.40 87.05 8,717 +2.53(+2.99%)
Feb 02, 2015 84.49 84.63 81.22 84.52 12,002 +0.51(+0.61%)
Jan 30, 2015 86.72 86.72 84.01 84.01 33,888 -4.34(-4.91%)
Jan 29, 2015 86.72 88.35 85.45 88.35 5,939 +1.85(+2.14%)
Jan 28, 2015 89.87 90.72 86.50 86.50 8,087 -1.57(-1.78%)
Jan 27, 2015 90.76 90.76 86.68 88.07 10,837 -4.95(-5.32%)
Jan 26, 2015 92.94 93.02 91.73 93.02 7,719 -0.68(-0.73%)
Jan 23, 2015 94.29 95.17 89.86 93.70 29,433 -0.67(-0.71%)
Jan 22, 2015 94.30 94.99 90.27 94.37 10,309 +1.43(+1.54%)
Jan 21, 2015 90.24 93.85 89.56 92.94 21,448 +2.52(+2.79%)
Jan 20, 2015 90.00 91.00 88.39 90.42 12,053 +0.20(+0.22%)
Jan 16, 2015 87.00 90.42 86.07 90.22 7,730 +2.61(+2.98%)
Jan 15, 2015 89.61 91.02 87.56 87.61 5,567 -1.59(-1.78%)
Jan 14, 2015 90.00 90.69 87.59 89.20 10,927 -1.42(-1.57%)
Jan 13, 2015 93.01 95.90 89.50 90.62 12,980 -1.27(-1.38%)
Jan 12, 2015 94.28 94.28 90.86 91.89 7,542 -2.51(-2.65%)
Jan 09, 2015 94.91 95.55 92.02 94.40 8,783 +0.05(+0.05%)
Jan 08, 2015 90.73 94.56 90.73 94.34 13,615 +5.50(+6.20%)
Jan 07, 2015 87.77 89.81 87.77 88.84 9,558 +1.57(+1.80%)
Jan 06, 2015 91.28 91.28 86.82 87.27 26,696 -4.22(-4.61%)
Jan 05, 2015 94.25 94.25 91.09 91.49 29,323 -2.97(-3.14%)
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.