Ultra Semiconductors ETF (NY: USD )

36.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.10 37.20 36.64 36.88 169,361 -0.89(-2.36%)
Nov 29, 2010 37.41 37.96 36.96 37.77 129,841 -0.13(-0.34%)
Nov 26, 2010 37.61 38.26 37.50 37.90 53,613 -0.43(-1.12%)
Nov 24, 2010 37.14 38.33 38.33 38.33 196,508 +1.59(+4.33%)
Nov 23, 2010 36.50 36.94 36.25 36.74 87,999 -0.44(-1.18%)
Nov 22, 2010 36.25 37.25 36.08 37.18 89,494 +0.75(+2.06%)
Nov 19, 2010 35.55 36.57 35.55 36.43 72,545 +0.88(+2.48%)
Nov 18, 2010 35.25 35.80 35.01 35.55 81,060 +0.97(+2.81%)
Nov 17, 2010 34.76 35.18 34.32 34.58 74,833 +0.06(+0.17%)
Nov 16, 2010 34.87 35.47 34.07 34.52 150,940 -0.99(-2.79%)
Nov 15, 2010 36.47 36.53 35.45 35.51 67,742 -0.46(-1.28%)
Nov 12, 2010 35.93 37.12 35.32 35.97 172,821 +0.16(+0.45%)
Nov 11, 2010 34.57 35.89 33.88 35.81 267,437 -0.46(-1.27%)
Nov 10, 2010 36.33 36.41 35.34 36.27 118,285 -0.10(-0.27%)
Nov 09, 2010 37.06 37.14 36.07 36.37 105,951 -0.67(-1.81%)
Nov 08, 2010 36.85 37.51 36.80 37.04 64,690 +0.01(+0.03%)
Nov 05, 2010 36.49 37.13 36.20 37.03 125,163 +0.91(+2.52%)
Nov 04, 2010 34.76 36.27 34.76 36.12 230,771 +1.95(+5.71%)
Nov 03, 2010 33.75 34.20 33.24 34.17 155,739 +0.69(+2.06%)
Nov 02, 2010 33.66 33.92 33.40 33.48 75,140 +0.16(+0.48%)
Nov 01, 2010 33.38 33.80 32.83 33.32 123,971 +0.32(+0.97%)
Oct 29, 2010 32.90 33.65 32.85 33.00 138,254 +0.07(+0.21%)
Oct 28, 2010 32.67 33.09 31.99 32.93 119,151 +0.34(+1.04%)
Oct 27, 2010 30.97 32.66 30.94 32.59 290,286 +1.48(+4.76%)
Oct 25, 2010 31.12 31.45 30.90 31.11 108,164 +0.40(+1.30%)
Oct 22, 2010 29.95 30.75 29.92 30.71 120,529 +0.96(+3.23%)
Oct 21, 2010 30.00 30.11 29.20 29.75 99,962 -0.12(-0.40%)
Oct 20, 2010 29.27 30.17 29.19 29.87 133,713 +0.58(+1.98%)
Oct 19, 2010 29.22 30.16 28.56 29.29 178,129 -0.52(-1.74%)
Oct 18, 2010 29.97 30.05 29.32 29.81 98,759 -0.36(-1.19%)
Oct 15, 2010 30.17 30.40 29.50 30.17 108,742 +0.37(+1.24%)
Oct 14, 2010 29.90 30.40 29.59 29.80 89,768 -0.12(-0.40%)
Oct 13, 2010 30.73 30.93 29.85 29.92 165,530 -0.67(-2.19%)
Oct 12, 2010 30.01 30.76 29.50 30.59 173,820 +0.57(+1.90%)
Oct 11, 2010 29.99 30.55 29.80 30.02 175,311 +0.27(+0.91%)
Oct 08, 2010 29.75 29.88 28.42 29.75 160,773 +0.64(+2.20%)
Oct 07, 2010 29.09 29.36 28.48 29.11 129,052 +0.17(+0.59%)
Oct 06, 2010 29.29 29.58 28.41 28.94 152,790 -0.48(-1.63%)
Oct 05, 2010 28.69 29.55 28.69 29.42 298,149 +1.24(+4.40%)
Oct 04, 2010 29.04 29.04 27.69 28.18 257,062 -0.94(-3.23%)
Oct 01, 2010 29.12 29.72 28.66 29.12 127,309 +0.02(+0.07%)
Sep 30, 2010 29.67 30.13 28.54 29.10 231,111 -0.20(-0.68%)
Sep 29, 2010 29.23 29.80 29.05 29.30 155,504 -0.03(-0.10%)
Sep 28, 2010 28.58 29.48 27.90 29.33 234,152 +0.94(+3.31%)
Sep 27, 2010 28.87 28.90 28.26 28.39 162,021 -0.38(-1.32%)
Sep 24, 2010 27.52 28.85 27.52 28.77 244,296 +1.90(+7.07%)
Sep 23, 2010 26.23 27.80 25.97 26.87 192,455 +0.18(+0.67%)
Sep 22, 2010 27.01 27.38 26.29 26.69 197,128 -0.67(-2.45%)
Sep 21, 2010 27.28 27.78 26.92 27.36 219,083 +0.13(+0.48%)
Sep 20, 2010 26.90 27.30 26.55 27.23 150,492 +0.33(+1.23%)
Sep 17, 2010 26.90 27.40 26.66 26.90 132,356 +0.45(+1.70%)
Sep 15, 2010 26.30 26.59 25.79 26.45 75,625 -0.07(-0.26%)
Sep 14, 2010 25.76 26.82 25.23 26.52 100 +0.72(+2.79%)
Sep 13, 2010 24.71 25.87 24.68 25.80 218,420 +1.57(+6.48%)
Sep 10, 2010 24.64 24.67 23.62 24.23 229,756 -0.48(-1.94%)
Sep 09, 2010 25.02 25.14 24.58 24.71 144,189 +0.13(+0.53%)
Sep 08, 2010 24.81 24.82 24.03 24.58 100 -0.17(-0.69%)
Sep 07, 2010 25.58 25.66 24.62 24.75 183,416 -1.00(-3.88%)
Sep 03, 2010 25.73 26.12 24.99 25.75 168,357 +0.72(+2.88%)
Sep 02, 2010 24.22 25.04 24.16 25.03 100 +0.84(+3.47%)
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.