Ultra Semiconductors ETF (NY: USD )

49.49 USD -1.68 (-3.28%)
Streaming Delayed Price Updated: 9:31 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 63.32 64.13 62.74 64.13 53,090 +2.44(+3.96%)
Dec 31, 2019 60.70 61.73 60.70 61.69 26,400 +0.62(+1.01%)
Dec 30, 2019 62.28 62.28 60.55 61.07 38,971 -1.27(-2.03%)
Dec 27, 2019 62.98 63.14 62.01 62.34 33,300 -0.15(-0.24%)
Dec 26, 2019 62.93 62.93 62.20 62.49 19,086 -0.01(-0.01%)
Dec 24, 2019 62.10 62.50 61.86 62.50 11,600 +0.27(+0.43%)
Dec 23, 2019 62.76 62.82 62.16 62.23 28,316 +0.15(+0.24%)
Dec 20, 2019 61.53 62.09 61.10 62.08 72,400 +1.40(+2.32%)
Dec 19, 2019 59.94 60.68 59.72 60.68 33,724 +1.17(+1.97%)
Dec 18, 2019 60.02 60.02 59.42 59.51 18,619 -0.10(-0.16%)
Dec 17, 2019 59.92 59.93 59.23 59.61 16,852 +0.31(+0.52%)
Dec 16, 2019 59.39 60.49 59.27 59.30 50,161 +0.97(+1.66%)
Dec 13, 2019 58.98 59.93 57.94 58.33 62,300 -0.68(-1.16%)
Dec 12, 2019 56.23 59.11 56.16 59.01 72,704 +2.60(+4.60%)
Dec 11, 2019 55.00 56.42 55.00 56.42 22,556 +2.32(+4.28%)
Dec 10, 2019 54.38 54.86 53.85 54.10 23,990 +0.13(+0.25%)
Dec 09, 2019 54.40 54.55 53.97 53.97 22,255 -0.41(-0.76%)
Dec 06, 2019 53.71 54.62 53.71 54.38 20,800 +1.61(+3.04%)
Dec 05, 2019 53.35 53.40 52.41 52.77 20,647 +0.10(+0.20%)
Dec 04, 2019 53.06 53.06 52.34 52.67 31,912 +1.45(+2.83%)
Dec 03, 2019 50.53 51.32 50.23 51.22 42,128 -1.83(-3.45%)
Dec 02, 2019 55.08 55.08 53.05 53.05 40,127 -1.71(-3.12%)
Nov 29, 2019 55.29 55.34 54.76 54.76 40,700 -1.07(-1.92%)
Nov 27, 2019 55.79 55.84 55.50 55.83 12,400 +0.60(+1.09%)
Nov 26, 2019 55.61 55.61 54.82 55.23 15,976 -0.47(-0.84%)
Nov 25, 2019 54.35 55.78 54.35 55.70 21,059 +2.50(+4.70%)
Nov 22, 2019 53.94 54.31 53.10 53.20 8,000 -0.22(-0.42%)
Nov 21, 2019 53.73 53.83 53.00 53.42 14,299 -0.62(-1.14%)
Nov 20, 2019 54.86 55.22 53.48 54.04 20,799 -1.40(-2.53%)
Nov 19, 2019 56.38 56.70 54.80 55.44 18,887 -0.52(-0.93%)
Nov 18, 2019 55.70 56.51 55.25 55.96 15,287 +0.26(+0.47%)
Nov 15, 2019 56.13 56.78 55.20 55.70 22,400 +0.74(+1.35%)
Nov 14, 2019 54.58 55.00 54.31 54.96 16,468 -0.17(-0.31%)
Nov 13, 2019 54.64 55.40 54.45 55.13 15,585 -0.25(-0.45%)
Nov 12, 2019 55.79 56.24 55.00 55.38 23,073 +0.27(+0.49%)
Nov 11, 2019 54.89 55.33 54.39 55.11 15,322 -0.51(-0.92%)
Nov 08, 2019 54.59 55.63 54.00 55.62 19,900 +0.64(+1.16%)
Nov 07, 2019 55.65 56.17 54.76 54.98 22,684 +0.83(+1.53%)
Nov 06, 2019 54.52 54.52 52.99 54.15 19,512 -0.48(-0.88%)
Nov 05, 2019 54.84 55.46 54.21 54.63 39,863 +0.19(+0.35%)
Nov 04, 2019 53.00 54.58 53.00 54.44 43,724 +2.51(+4.83%)
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.