Ultra Semiconductors ETF (NY: USD )

37.52 USD -0.16 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.91 20.45 17.70 19.82 476,259 +0.64(+3.32%)
Oct 30, 2008 18.44 19.50 16.71 19.18 569,633 +2.00(+11.65%)
Oct 29, 2008 17.97 18.48 17.01 17.18 491,425 -1.15(-6.27%)
Oct 28, 2008 16.46 18.44 15.35 18.33 507,037 +2.95(+19.18%)
Oct 27, 2008 15.68 16.78 14.71 15.38 535,911 -0.05(-0.32%)
Oct 24, 2008 13.59 16.44 13.50 15.43 320,682 -0.36(-2.28%)
Oct 23, 2008 16.42 16.82 14.51 15.79 401,810 -0.65(-3.95%)
Oct 22, 2008 17.49 17.98 15.29 16.44 399,291 -1.54(-8.56%)
Oct 21, 2008 18.52 19.18 17.88 17.98 263,484 -1.80(-9.11%)
Oct 20, 2008 19.84 19.84 18.92 19.78 252,568 +1.00(+5.34%)
Oct 17, 2008 19.34 20.37 18.14 18.78 297,246 -0.54(-2.80%)
Oct 16, 2008 19.06 19.62 16.02 19.32 598,479 +1.77(+10.09%)
Oct 15, 2008 19.60 21.26 17.49 17.55 453,118 -3.00(-14.60%)
Oct 14, 2008 24.64 24.80 20.35 20.55 582,915 -2.45(-10.65%)
Oct 13, 2008 21.50 23.08 20.38 23.00 479,377 +4.00(+21.05%)
Oct 10, 2008 18.61 21.83 16.90 19.00 796,155 -0.97(-4.85%)
Oct 09, 2008 22.34 22.92 19.54 19.97 311,733 -1.14(-5.41%)
Oct 08, 2008 19.94 22.99 19.94 21.11 423,949 -0.09(-0.42%)
Oct 07, 2008 24.24 24.94 21.00 21.20 187,961 -3.10(-12.76%)
Oct 06, 2008 24.62 24.77 21.52 24.30 367,206 -1.38(-5.37%)
Oct 03, 2008 27.50 28.18 25.47 25.68 244,123 -0.80(-3.02%)
Oct 02, 2008 29.24 29.24 26.00 26.48 256,780 -3.27(-11.00%)
Oct 01, 2008 29.50 30.26 28.60 29.75 168,563 -0.06(-0.19%)
Sep 30, 2008 29.00 30.49 27.58 29.81 267,643 +1.88(+6.73%)
Sep 29, 2008 32.72 32.72 26.96 27.93 487,481 -5.41(-16.23%)
Sep 26, 2008 31.43 33.34 31.22 33.34 0 +0.68(+2.08%)
Sep 25, 2008 32.48 33.65 31.78 32.66 323,795 +0.50(+1.55%)
Sep 24, 2008 32.99 33.10 31.68 32.16 300,708 +0.16(+0.50%)
Sep 23, 2008 33.00 33.50 31.33 32.00 232,368 -0.67(-2.05%)
Sep 22, 2008 35.25 35.25 32.22 32.67 220,748 -2.96(-8.32%)
Sep 19, 2008 36.13 39.82 34.60 35.63 0 +1.07(+3.11%)
Sep 18, 2008 32.51 34.86 29.88 34.56 728,186 +3.16(+10.06%)
Sep 17, 2008 32.76 34.69 31.30 31.40 546,206 -1.95(-5.85%)
Sep 16, 2008 32.22 34.25 31.00 33.35 520,424 +0.28(+0.85%)
Sep 15, 2008 34.00 35.23 32.82 33.07 625,601 -2.51(-7.05%)
Sep 12, 2008 35.00 35.62 33.77 35.58 413,878 +0.15(+0.42%)
Sep 11, 2008 34.52 35.68 33.80 35.43 327,354 -0.02(-0.06%)
Sep 10, 2008 36.20 36.44 35.05 35.45 242,850 +0.16(+0.45%)
Sep 09, 2008 38.98 38.98 34.86 35.29 364,426 -2.89(-7.57%)
Sep 08, 2008 40.21 40.25 36.67 38.18 395,916 +0.10(+0.26%)
Sep 05, 2008 36.49 38.63 35.85 38.08 0 +0.70(+1.87%)
Sep 04, 2008 41.60 41.60 37.16 37.38 482,225 -3.67(-8.94%)
Sep 03, 2008 43.44 44.01 40.14 41.05 483,088 -3.27(-7.37%)
Sep 02, 2008 47.89 48.05 43.90 44.32 257,005 -1.48(-3.24%)
Aug 29, 2008 46.89 47.05 45.27 45.80 88,868 -2.24(-4.66%)
Aug 28, 2008 47.00 48.13 47.00 48.04 76,054 +0.93(+1.97%)
Aug 27, 2008 45.86 47.80 45.86 47.11 106,150 +0.94(+2.04%)
Aug 26, 2008 46.34 46.49 45.31 46.17 113,666 -0.35(-0.75%)
Aug 25, 2008 47.57 48.79 46.52 46.52 173,512 -1.92(-3.96%)
Aug 22, 2008 48.07 48.60 47.37 48.44 209,930 +1.31(+2.77%)
Aug 21, 2008 47.21 47.49 45.52 47.13 175,289 -0.67(-1.40%)
Aug 20, 2008 48.20 48.80 47.03 47.80 203,187 -0.37(-0.77%)
Aug 19, 2008 49.15 49.27 47.79 48.17 130,843 -1.25(-2.53%)
Aug 18, 2008 51.24 51.64 48.88 49.42 187,125 -1.83(-3.57%)
Aug 15, 2008 52.45 52.45 50.60 51.25 0 +0.08(+0.16%)
Aug 14, 2008 51.48 51.50 49.34 51.17 162,250 +0.85(+1.69%)
Aug 13, 2008 50.76 51.50 49.38 50.32 236,447 -0.07(-0.13%)
Aug 12, 2008 49.54 50.73 49.54 50.39 213,258 +0.11(+0.22%)
Aug 11, 2008 49.00 51.56 48.00 50.28 290,485 +1.48(+3.03%)
Aug 08, 2008 46.77 49.01 46.68 48.80 286,567 +1.67(+3.54%)
Aug 07, 2008 45.40 48.70 44.70 47.13 433,052 +2.14(+4.76%)
Aug 06, 2008 44.22 45.95 43.33 44.99 209,368 +0.18(+0.40%)
Aug 05, 2008 44.59 45.00 43.06 44.81 214,262 +0.97(+2.21%)
Aug 04, 2008 42.63 43.84 42.44 43.84 131,685 +0.85(+1.98%)
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.