Ultra Semiconductors ETF (NY: USD )

56.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.63 40.90 39.63 40.69 277,848 +0.67(+1.67%)
Oct 28, 2021 39.35 40.05 39.35 40.02 78,886 +1.43(+3.71%)
Oct 27, 2021 38.70 39.50 38.57 38.59 41,009 -0.61(-1.56%)
Oct 26, 2021 39.13 39.20 132,095 +0.94(+2.46%)
Oct 25, 2021 38.00 38.72 37.77 38.26 150,996 +0.76(+2.03%)
Oct 22, 2021 38.28 38.74 37.36 37.50 559,996 -1.01(-2.62%)
Oct 21, 2021 37.13 38.57 37.13 38.51 104,466 +0.99(+2.64%)
Oct 20, 2021 37.49 37.85 37.27 37.52 47,124 -0.16(-0.42%)
Oct 19, 2021 37.06 37.75 36.72 37.68 159,750 +0.75(+2.03%)
Oct 18, 2021 35.83 36.98 35.47 36.93 75,723 +0.75(+2.07%)
Oct 15, 2021 36.19 36.41 35.83 36.18 81,459 +0.42(+1.17%)
Oct 14, 2021 34.85 35.78 34.64 35.76 228,843 +2.07(+6.14%)
Oct 13, 2021 33.76 33.92 33.36 33.69 44,974 +0.45(+1.35%)
Oct 12, 2021 34.33 34.35 32.94 33.24 70,190 -0.70(-2.06%)
Oct 11, 2021 34.04 35.06 33.90 33.94 94,587 -0.37(-1.08%)
Oct 08, 2021 35.19 35.19 34.22 34.31 107,833 -0.58(-1.66%)
Oct 07, 2021 34.92 35.85 34.84 34.89 78,203 +0.77(+2.26%)
Oct 06, 2021 32.95 34.17 32.82 34.12 180,224 +0.40(+1.19%)
Oct 05, 2021 32.83 34.17 32.83 33.72 1,038,622 +1.17(+3.59%)
Oct 04, 2021 34.08 34.08 32.25 32.55 193,262 -1.87(-5.43%)
Oct 01, 2021 34.60 34.64 33.18 34.42 133,143 +0.21(+0.61%)
Sep 30, 2021 34.86 35.27 34.33 34.21 109,908 +0.05(+0.15%)
Sep 29, 2021 35.44 35.46 34.02 34.16 82,788 -1.00(-2.84%)
Sep 28, 2021 36.61 37.08 35.13 35.16 128,663 -2.87(-7.55%)
Sep 27, 2021 37.52 38.23 36.77 38.03 272,019 -0.21(-0.55%)
Sep 24, 2021 37.73 38.38 37.57 38.24 144,822 -0.26(-0.68%)
Sep 23, 2021 37.82 38.70 37.45 38.50 679,745 +1.19(+3.19%)
Sep 22, 2021 36.19 37.50 36.02 37.31 98,607 +1.56(+4.36%)
Sep 21, 2021 36.11 36.18 35.04 35.75 76,995 +0.22(+0.62%)
Sep 20, 2021 35.90 36.15 34.42 35.53 159,658 -1.99(-5.30%)
Sep 17, 2021 38.52 38.52 37.25 37.52 82,024 -1.07(-2.77%)
Sep 16, 2021 38.14 38.77 37.58 38.59 118,640 +0.11(+0.29%)
Sep 15, 2021 38.01 38.53 37.46 38.48 91,579 +0.47(+1.24%)
Sep 14, 2021 38.28 38.60 37.80 38.01 104,644 -0.09(-0.24%)
Sep 13, 2021 38.40 38.54 37.14 38.10 367,704 +0.43(+1.14%)
Sep 10, 2021 37.62 38.69 37.60 37.67 187,601 +0.62(+1.67%)
Sep 09, 2021 36.93 37.45 36.91 37.05 82,851 +0.15(+0.41%)
Sep 08, 2021 37.60 37.60 36.19 36.90 107,995 -0.92(-2.43%)
Sep 07, 2021 38.19 38.19 37.43 37.82 83,232 -0.43(-1.12%)
Sep 03, 2021 37.72 38.46 37.72 38.25 98,847 +0.59(+1.57%)
Sep 02, 2021 37.89 38.00 37.40 37.66 41,594 +0.08(+0.21%)
Sep 01, 2021 38.34 38.38 37.58 37.58 110,024 -0.42(-1.11%)
Aug 31, 2021 38.72 38.72 37.35 38.00 76,059 -0.59(-1.53%)
Aug 30, 2021 38.90 39.45 38.39 38.59 80,471 +0.20(+0.52%)
Aug 27, 2021 37.11 38.54 37.11 38.39 92,374 +1.54(+4.18%)
Aug 26, 2021 37.10 37.27 36.31 36.85 94,459 -0.23(-0.62%)
Aug 25, 2021 36.60 37.52 36.60 37.08 67,314 +0.63(+1.73%)
Aug 24, 2021 36.62 36.83 36.25 36.45 136,981 -0.11(-0.30%)
Aug 23, 2021 34.93 36.64 34.93 36.56 171,992 +2.20(+6.40%)
Aug 20, 2021 33.77 34.39 33.41 34.36 102,899 +0.86(+2.57%)
Aug 19, 2021 32.50 34.12 31.90 33.50 123,389 +0.79(+2.42%)
Aug 18, 2021 33.70 33.93 32.62 32.71 65,412 -1.01(-3.00%)
Aug 17, 2021 34.52 34.52 33.18 33.72 146,470 -1.35(-3.85%)
Aug 16, 2021 35.09 35.33 34.34 35.07 90,692 -0.32(-0.90%)
Aug 13, 2021 34.88 35.41 34.77 35.39 121,052 +0.50(+1.43%)
Aug 12, 2021 35.45 35.45 34.29 34.89 231,960 -0.67(-1.88%)
Aug 11, 2021 36.18 36.25 34.70 35.56 252,458 -0.27(-0.75%)
Aug 10, 2021 37.02 37.02 35.40 35.83 74,823 -0.97(-2.64%)
Aug 09, 2021 37.36 37.39 36.52 36.80 97,643 -0.32(-0.86%)
Aug 06, 2021 37.05 37.55 36.88 37.12 83,581 -0.32(-0.85%)
Aug 05, 2021 37.90 37.90 37.06 37.44 68,731 -0.09(-0.24%)
Aug 04, 2021 36.81 37.74 36.70 37.53 142,366 +0.99(+2.71%)
Aug 03, 2021 36.20 36.78 35.40 36.54 137,182 +0.49(+1.36%)
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.