Ultra Semiconductors Proshares (NY: USD )

108.76 USD +0.42 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 117.61 118.20 117.56 118.09 1,836 +1.09(+0.93%)
Oct 28, 2016 118.17 119.41 117.00 117.00 6,869 -2.41(-2.02%)
Oct 27, 2016 122.00 122.00 119.41 119.41 948 +1.31(+1.11%)
Oct 26, 2016 118.00 118.10 117.78 118.10 1,682 -0.44(-0.37%)
Oct 25, 2016 120.46 120.46 118.54 118.54 1,190 -0.76(-0.64%)
Oct 24, 2016 119.83 119.83 118.21 119.30 3,979 +3.00(+2.58%)
Oct 21, 2016 114.66 116.80 114.55 116.30 4,248 +0.30(+0.26%)
Oct 20, 2016 114.00 116.00 114.00 116.00 1,969 +1.34(+1.17%)
Oct 19, 2016 116.00 116.00 113.99 114.66 4,670 -4.43(-3.72%)
Oct 18, 2016 117.51 119.46 117.51 119.09 1,654 +3.05(+2.63%)
Oct 17, 2016 119.47 119.47 116.04 116.04 1,503 -1.44(-1.23%)
Oct 14, 2016 116.12 119.15 116.12 117.48 3,105 +3.39(+2.97%)
Oct 13, 2016 115.00 115.15 111.67 114.09 4,059 -2.79(-2.39%)
Oct 12, 2016 117.68 117.68 116.00 116.88 2,699 -0.81(-0.69%)
Oct 11, 2016 118.11 118.59 115.77 117.69 5,938 -5.31(-4.32%)
Oct 10, 2016 126.97 126.97 123.00 123.00 1,272 -1.52(-1.22%)
Oct 07, 2016 125.50 125.50 123.60 124.52 3,284 +0.43(+0.34%)
Oct 06, 2016 122.70 124.89 121.26 124.09 1,722 +0.57(+0.47%)
Oct 05, 2016 121.44 124.32 121.44 123.52 2,198 +2.66(+2.20%)
Oct 04, 2016 121.57 121.61 120.56 120.86 3,102 -0.81(-0.66%)
Oct 03, 2016 126.27 126.27 121.50 121.67 3,085 -2.55(-2.05%)
Sep 30, 2016 122.46 125.00 122.46 124.22 7,040 +3.96(+3.29%)
Sep 29, 2016 116.76 120.32 116.76 120.26 6,735 +2.21(+1.87%)
Sep 28, 2016 118.47 118.47 116.83 118.06 2,403 +0.91(+0.78%)
Sep 27, 2016 115.75 117.15 115.75 117.15 941 +3.44(+3.02%)
Sep 26, 2016 115.40 116.27 113.71 113.71 1,825 -3.30(-2.82%)
Sep 23, 2016 118.00 118.00 116.80 117.01 906 -1.48(-1.25%)
Sep 22, 2016 119.68 120.58 117.97 118.49 2,736 +1.65(+1.41%)
Sep 21, 2016 116.01 117.73 116.01 116.84 3,021 +1.72(+1.49%)
Sep 20, 2016 116.84 116.89 115.11 115.12 2,171 -2.18(-1.86%)
Sep 19, 2016 120.00 120.00 116.23 117.30 2,854 -0.62(-0.53%)
Sep 16, 2016 117.79 117.92 115.38 117.92 2,769 +1.92(+1.66%)
Sep 15, 2016 111.50 116.00 111.50 116.00 2,975 +5.55(+5.03%)
Sep 14, 2016 110.39 110.96 109.80 110.45 1,290 +1.94(+1.79%)
Sep 13, 2016 110.17 110.17 108.51 108.51 1,492 -2.74(-2.46%)
Sep 12, 2016 105.01 111.25 104.00 111.25 5,551 +4.64(+4.35%)
Sep 09, 2016 112.90 112.90 106.61 106.61 29,112 -8.05(-7.02%)
Sep 08, 2016 115.50 115.50 113.00 114.66 4,191 +0.48(+0.42%)
Sep 07, 2016 116.00 116.29 114.18 114.18 1,782 -2.28(-1.96%)
Sep 06, 2016 116.16 117.57 114.78 116.46 9,457 +0.99(+0.86%)
Sep 02, 2016 117.00 115.47 115.47 115.47 1,600 -0.53(-0.46%)
Sep 01, 2016 117.03 117.03 115.34 116.00 1,931 +0.56(+0.48%)
Aug 31, 2016 114.53 115.44 113.39 115.44 1,220 +0.83(+0.73%)
Aug 30, 2016 115.82 116.53 114.61 114.61 2,447 -0.97(-0.84%)
Aug 29, 2016 115.90 116.00 115.43 115.58 1,938 +2.26(+1.99%)
Aug 26, 2016 114.43 115.90 113.32 113.32 1,168 +0.41(+0.36%)
Aug 25, 2016 113.05 113.65 112.45 112.91 1,645 +0.98(+0.88%)
Aug 24, 2016 114.01 114.01 111.60 111.93 5,700 -3.29(-2.86%)
Aug 23, 2016 115.28 115.55 114.83 115.22 2,126 +2.64(+2.35%)
Aug 22, 2016 116.40 116.40 112.50 112.58 1,996 -1.16(-1.02%)
Aug 19, 2016 112.39 113.74 112.39 113.74 962 +3.09(+2.79%)
Aug 18, 2016 110.40 111.00 110.19 110.65 2,548 +0.82(+0.75%)
Aug 17, 2016 110.12 110.12 109.30 109.83 699 +0.11(+0.10%)
Aug 16, 2016 110.00 110.99 109.72 109.72 5,491 -1.67(-1.50%)
Aug 15, 2016 109.49 111.57 109.49 111.39 3,446 +3.19(+2.95%)
Aug 12, 2016 107.83 108.97 107.83 108.20 1,207 +0.44(+0.41%)
Aug 11, 2016 107.59 107.76 107.42 107.76 1,103 +1.14(+1.07%)
Aug 10, 2016 108.32 108.32 105.93 106.62 5,890 -2.34(-2.15%)
Aug 09, 2016 108.77 109.22 108.77 108.96 2,525 +1.29(+1.20%)
Aug 08, 2016 110.42 110.42 106.95 107.67 3,655 -0.93(-0.86%)
Aug 05, 2016 106.32 108.60 106.32 108.60 2,180 +5.94(+5.78%)
Aug 03, 2016 102.29 103.00 102.29 102.66 64 -0.73(-0.71%)
Aug 02, 2016 105.10 105.10 101.76 103.40 3,305 -1.70(-1.62%)
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.