Ultra Semiconductors ETF (NY: USD )

37.88 USD -1.55 (-3.93%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 53.10 53.34 53.34 53.34 1,900 +0.31(+0.58%)
Dec 30, 2013 52.54 53.03 52.54 53.03 4,090 +0.79(+1.51%)
Dec 27, 2013 52.45 52.50 52.23 52.24 2,300 -0.29(-0.55%)
Dec 26, 2013 52.55 52.60 52.25 52.53 6,647 +0.58(+1.12%)
Dec 24, 2013 50.14 52.34 49.00 51.95 6,899 +0.11(+0.21%)
Dec 23, 2013 51.48 52.02 51.48 51.84 7,425 +0.84(+1.65%)
Dec 20, 2013 51.31 51.39 51.00 51.00 946 +0.67(+1.33%)
Dec 19, 2013 50.08 50.42 50.08 50.33 2,554 -0.48(-0.94%)
Dec 18, 2013 49.89 50.86 49.10 50.81 3,280 +0.84(+1.68%)
Dec 17, 2013 49.22 50.32 49.22 49.97 8,645 +0.82(+1.67%)
Dec 16, 2013 48.25 49.43 48.25 49.15 7,420 +1.48(+3.10%)
Dec 13, 2013 48.25 48.25 47.62 47.67 1,838 -0.29(-0.60%)
Dec 12, 2013 48.95 49.18 47.89 47.96 4,781 -0.84(-1.72%)
Dec 11, 2013 49.50 49.50 48.79 48.80 1,119 -1.25(-2.50%)
Dec 10, 2013 48.75 50.82 48.75 50.05 4,835 -0.18(-0.36%)
Dec 09, 2013 50.30 50.43 50.05 50.23 3,858 +0.49(+0.97%)
Dec 06, 2013 49.00 50.07 49.00 49.74 12,512 +1.24(+2.57%)
Dec 05, 2013 48.16 48.56 48.08 48.50 4,280 +0.83(+1.74%)
Dec 04, 2013 47.89 48.17 47.54 47.67 5,000 -0.23(-0.48%)
Dec 03, 2013 48.17 48.17 47.69 47.90 1,202 -0.01(-0.02%)
Dec 02, 2013 47.39 48.06 47.39 47.91 2,500 -0.09(-0.19%)
Nov 29, 2013 48.11 48.11 48.00 48.00 727 +0.02(+0.04%)
Nov 27, 2013 47.71 48.07 46.73 47.98 20,976 +0.39(+0.82%)
Nov 26, 2013 47.25 47.67 47.18 47.59 7,819 +0.35(+0.74%)
Nov 25, 2013 47.15 47.30 47.00 47.24 4,210 -0.10(-0.21%)
Nov 22, 2013 47.53 47.76 47.02 47.34 3,450 -1.42(-2.91%)
Nov 21, 2013 47.06 48.76 47.06 48.76 11,701 +2.39(+5.15%)
Nov 20, 2013 46.93 47.05 46.37 46.37 20,991 -0.73(-1.55%)
Nov 19, 2013 47.62 47.62 46.78 47.10 2,328 -0.80(-1.67%)
Nov 18, 2013 48.42 48.50 47.90 47.90 4,840 -0.55(-1.13%)
Nov 15, 2013 47.75 48.45 47.60 48.45 7,720 +0.49(+1.02%)
Nov 14, 2013 48.04 48.11 47.92 47.96 3,451 +0.19(+0.40%)
Nov 12, 2013 46.50 47.87 46.50 47.77 500 +0.77(+1.64%)
Nov 11, 2013 47.00 47.00 47.00 47.00 300 -0.04(-0.08%)
Nov 08, 2013 45.81 47.04 45.81 47.04 2,514 +1.02(+2.22%)
Nov 07, 2013 46.96 47.36 46.02 46.02 14,324 -1.26(-2.67%)
Nov 06, 2013 47.29 47.57 47.28 47.28 3,127 +0.28(+0.60%)
Nov 05, 2013 46.11 47.14 46.11 47.00 4,072 -0.07(-0.15%)
Nov 04, 2013 47.71 47.71 47.00 47.07 6,575 -0.58(-1.21%)
Nov 01, 2013 48.13 48.13 47.65 47.65 2,925 -0.25(-0.53%)
Oct 31, 2013 46.55 48.28 46.55 47.90 17,168 +0.85(+1.81%)
Oct 30, 2013 47.91 47.91 46.88 47.05 1,544 -0.56(-1.18%)
Oct 29, 2013 46.59 47.61 46.59 47.61 10,164 +1.55(+3.37%)
Oct 28, 2013 46.00 46.14 45.91 46.06 3,310 +0.63(+1.39%)
Oct 25, 2013 46.00 46.00 45.34 45.43 6,650 +0.31(+0.69%)
Oct 24, 2013 45.28 45.76 45.00 45.12 2,113 +0.55(+1.23%)
Oct 23, 2013 46.32 46.32 44.23 44.57 3,831 -2.86(-6.03%)
Oct 22, 2013 47.57 47.57 46.87 47.43 7,416 +0.04(+0.08%)
Oct 21, 2013 47.25 47.56 47.25 47.39 1,500 +0.15(+0.32%)
Oct 18, 2013 47.67 47.67 46.45 47.24 2,541 +0.20(+0.43%)
Oct 17, 2013 45.90 47.09 45.90 47.04 4,248 +0.88(+1.91%)
Oct 16, 2013 45.33 46.34 45.14 46.16 9,600 +0.89(+1.97%)
Oct 15, 2013 46.15 46.15 45.27 45.27 992 -0.78(-1.69%)
Oct 14, 2013 45.42 46.28 45.36 46.05 5,943 +0.95(+2.10%)
Oct 11, 2013 45.37 45.37 45.06 45.10 3,821 -0.05(-0.11%)
Oct 10, 2013 44.48 45.19 44.40 45.15 1,982 +2.05(+4.76%)
Oct 09, 2013 42.82 43.38 42.70 43.10 2,043 -0.29(-0.67%)
Oct 08, 2013 43.32 43.39 43.24 43.39 1,705 -1.24(-2.78%)
Oct 07, 2013 43.27 45.10 43.27 44.63 1,300 -0.21(-0.47%)
Oct 04, 2013 43.73 45.02 43.73 44.84 1,850 +0.61(+1.38%)
Oct 03, 2013 43.73 44.30 43.73 44.23 1,515 -0.27(-0.61%)
Oct 02, 2013 44.58 44.82 44.48 44.50 3,250 +0.01(+0.02%)
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.