Ultra Semiconductors ETF (NY: USD )

51.17 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.61 25.64 24.04 24.31 697,095 -1.36(-5.30%)
Oct 29, 2009 25.20 25.85 25.04 25.67 615,092 +0.99(+4.02%)
Oct 28, 2009 25.92 26.53 24.56 24.68 794,712 -1.55(-5.92%)
Oct 27, 2009 27.37 27.89 26.13 26.23 695,728 -0.97(-3.57%)
Oct 26, 2009 27.03 28.12 26.60 27.20 705,564 +0.08(+0.29%)
Oct 23, 2009 27.27 27.33 26.87 27.12 411,385 -1.22(-4.30%)
Oct 22, 2009 27.85 28.60 27.00 28.34 511,772 +0.49(+1.76%)
Oct 21, 2009 28.68 29.43 27.57 27.85 566,721 -0.90(-3.13%)
Oct 20, 2009 28.68 29.04 28.58 28.75 433,620 -0.39(-1.34%)
Oct 19, 2009 28.50 29.34 28.07 29.14 419,289 +0.80(+2.82%)
Oct 16, 2009 29.05 29.16 27.70 28.34 722,156 -1.27(-4.29%)
Oct 15, 2009 30.54 30.64 29.40 29.61 427,033 -0.94(-3.08%)
Oct 14, 2009 31.24 31.24 30.11 30.55 594,477 +0.94(+3.17%)
Oct 13, 2009 29.86 30.16 29.35 29.61 496,204 -0.09(-0.30%)
Oct 12, 2009 29.99 30.39 29.24 29.70 373,019 +0.79(+2.73%)
Oct 09, 2009 26.82 29.09 26.81 28.91 464,481 +1.53(+5.59%)
Oct 08, 2009 27.79 27.83 26.64 27.38 344,273 -0.15(-0.54%)
Oct 07, 2009 27.50 27.86 27.07 27.53 170,689 -0.07(-0.25%)
Oct 06, 2009 26.86 27.97 26.86 27.60 584,130 +1.14(+4.31%)
Oct 05, 2009 25.85 26.68 25.63 26.46 332,863 +0.75(+2.92%)
Oct 02, 2009 25.16 26.53 25.16 25.71 409,001 -0.21(-0.81%)
Oct 01, 2009 28.46 28.52 25.92 25.92 446,962 -2.55(-8.96%)
Sep 30, 2009 28.28 29.22 27.60 28.47 552,396 +0.28(+0.99%)
Sep 29, 2009 29.21 29.40 28.11 28.19 242,536 -1.09(-3.71%)
Sep 28, 2009 28.00 29.45 27.95 29.28 207,596 +1.45(+5.19%)
Sep 25, 2009 27.66 28.13 27.43 27.83 206,638 -0.23(-0.82%)
Sep 24, 2009 29.79 29.79 27.75 28.06 874,165 -1.37(-4.66%)
Sep 23, 2009 29.74 30.62 29.14 29.43 314,796 +0.45(+1.55%)
Sep 22, 2009 29.20 29.50 28.68 28.98 249,487 +0.34(+1.19%)
Sep 21, 2009 28.60 29.14 28.29 28.64 240,938 -0.14(-0.49%)
Sep 18, 2009 28.52 29.08 28.10 28.78 249,712 +0.46(+1.62%)
Sep 17, 2009 29.06 29.60 27.99 28.32 347,997 -0.67(-2.30%)
Sep 16, 2009 29.74 29.80 28.83 28.99 343,781 -0.31(-1.07%)
Sep 15, 2009 29.21 29.72 29.00 29.30 251,345 +0.36(+1.24%)
Sep 14, 2009 28.65 29.05 28.50 28.94 272,337 -0.12(-0.41%)
Sep 11, 2009 30.15 30.20 28.67 29.06 515,010 -0.84(-2.81%)
Sep 10, 2009 29.65 30.06 29.29 29.90 522,654 +0.43(+1.46%)
Sep 09, 2009 29.01 29.76 28.44 29.47 316,247 +0.57(+1.97%)
Sep 08, 2009 28.76 29.01 27.96 28.90 309,525 +0.92(+3.29%)
Sep 04, 2009 27.00 28.01 26.80 27.98 318,619 +1.08(+4.01%)
Sep 03, 2009 26.55 26.90 26.17 26.90 226,533 +0.40(+1.51%)
Sep 02, 2009 26.50 27.19 25.71 26.50 294,284 -0.27(-1.01%)
Sep 01, 2009 27.99 29.27 26.60 26.77 530,682 -1.51(-5.34%)
Aug 31, 2009 28.30 28.34 27.57 28.28 295,157 -0.45(-1.57%)
Aug 28, 2009 28.58 29.66 28.27 28.73 715,808 +1.56(+5.74%)
Aug 27, 2009 27.01 27.25 26.18 27.17 307,243 +0.11(+0.41%)
Aug 26, 2009 26.47 27.10 26.45 27.06 281,958 +0.61(+2.31%)
Aug 25, 2009 26.21 26.84 25.80 26.45 337,168 +0.50(+1.93%)
Aug 24, 2009 26.68 27.00 25.78 25.95 396,739 -0.50(-1.89%)
Aug 21, 2009 25.89 26.50 25.34 26.45 243,515 +0.78(+3.04%)
Aug 20, 2009 25.25 25.79 25.18 25.67 205,472 +0.28(+1.10%)
Aug 19, 2009 24.55 25.60 24.45 25.39 233,493 +0.15(+0.59%)
Aug 18, 2009 24.50 25.42 24.50 25.24 263,141 +0.73(+2.98%)
Aug 17, 2009 24.73 24.73 24.16 24.51 344,871 -1.12(-4.37%)
Aug 14, 2009 26.54 26.54 25.20 25.63 229,825 -1.06(-3.97%)
Aug 13, 2009 26.12 26.70 25.51 26.69 238,572 +1.08(+4.22%)
Aug 12, 2009 25.04 26.11 24.81 25.61 439,526 +0.66(+2.65%)
Aug 11, 2009 25.25 25.71 24.71 24.95 226,031 -0.43(-1.69%)
Aug 10, 2009 25.49 25.80 24.94 25.38 312,123 -0.12(-0.47%)
Aug 07, 2009 26.42 26.46 25.14 25.50 313,218 -0.17(-0.66%)
Aug 06, 2009 26.33 26.96 25.32 25.67 344,676 -0.75(-2.84%)
Aug 05, 2009 26.96 27.23 25.96 26.42 259,486 -0.59(-2.18%)
Aug 04, 2009 26.60 27.15 26.42 27.01 182,353 +0.19(+0.71%)
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.