Ultra Semiconductors ETF (NY: USD )

35.47 USD -2.41 (-6.36%)
Streaming Delayed Price Updated: 11:01 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 72.05 72.39 71.00 71.00 26,300 -0.75(-1.05%)
Dec 28, 2007 73.19 73.19 71.51 71.75 18,400 -0.69(-0.95%)
Dec 27, 2007 75.05 75.05 72.44 72.44 13,100 -2.99(-3.96%)
Dec 26, 2007 75.00 75.59 74.70 75.43 7,200 -0.30(-0.40%)
Dec 24, 2007 74.03 75.73 74.03 75.73 6,900 +2.14(+2.91%)
Dec 21, 2007 73.15 73.94 72.75 73.59 19,900 +1.83(+2.55%)
Dec 20, 2007 71.30 71.78 69.76 71.76 16,900 -1.76(-2.39%)
Dec 19, 2007 72.21 74.11 72.21 73.52 16,000 +0.95(+1.30%)
Dec 18, 2007 72.85 73.50 70.99 72.57 277,800 +0.58(+0.81%)
Dec 17, 2007 74.31 74.31 71.99 71.99 28,600 -3.01(-4.01%)
Dec 14, 2007 76.11 76.49 74.96 75.00 14,100 -2.55(-3.29%)
Dec 13, 2007 78.65 78.66 75.91 77.55 21,800 -1.10(-1.40%)
Dec 12, 2007 78.33 80.27 76.89 78.65 22,230 +1.20(+1.55%)
Dec 11, 2007 80.95 81.58 76.79 77.45 56,700 -3.02(-3.75%)
Dec 10, 2007 78.73 80.89 78.65 80.47 195,500 +1.30(+1.64%)
Dec 07, 2007 79.25 79.83 78.44 79.17 55,200 -0.62(-0.78%)
Dec 06, 2007 76.98 79.82 76.98 79.79 40,200 +3.17(+4.14%)
Dec 05, 2007 75.74 77.74 75.52 76.62 66,300 +4.12(+5.68%)
Dec 04, 2007 72.10 73.50 71.62 72.50 16,700 -0.73(-1.00%)
Dec 03, 2007 74.19 74.87 73.23 73.23 13,800 -0.10(-0.14%)
Nov 30, 2007 76.81 77.09 72.91 73.33 28,500 -1.77(-2.36%)
Nov 29, 2007 74.87 75.48 73.84 75.10 15,350 +0.92(+1.24%)
Nov 28, 2007 71.72 75.22 71.09 74.18 97,300 +5.13(+7.43%)
Nov 27, 2007 67.63 69.08 66.33 69.05 20,400 +2.60(+3.91%)
Nov 26, 2007 67.34 70.66 66.29 66.45 18,100 -2.97(-4.28%)
Nov 23, 2007 68.56 69.92 67.69 69.42 8,400 +1.10(+1.61%)
Nov 21, 2007 68.47 70.70 66.20 68.32 73,600 -1.95(-2.78%)
Nov 20, 2007 72.10 73.18 68.17 70.27 59,900 -1.18(-1.65%)
Nov 19, 2007 73.02 74.20 71.12 71.45 64,400 -2.93(-3.94%)
Nov 16, 2007 74.93 74.93 72.85 74.38 39,500 +0.37(+0.51%)
Nov 15, 2007 74.70 76.00 72.90 74.01 12,000 -0.86(-1.15%)
Nov 14, 2007 77.62 77.62 74.87 74.87 18,300 -1.80(-2.35%)
Nov 13, 2007 73.90 76.72 73.90 76.67 8,300 +3.77(+5.17%)
Nov 12, 2007 75.00 76.27 72.90 72.90 33,700 -2.59(-3.43%)
Nov 09, 2007 76.52 77.76 75.49 75.49 68,300 -2.89(-3.69%)
Nov 08, 2007 81.49 81.49 75.29 78.38 90,200 -2.62(-3.23%)
Nov 07, 2007 83.56 84.63 80.84 81.00 17,300 -3.72(-4.39%)
Nov 06, 2007 83.02 84.96 82.91 84.72 35,800 +2.81(+3.43%)
Nov 05, 2007 81.04 83.02 80.89 81.91 17,100 -0.30(-0.36%)
Nov 02, 2007 81.94 82.35 80.52 82.21 14,400 +1.22(+1.50%)
Nov 01, 2007 82.63 83.50 80.99 80.99 17,100 -2.92(-3.48%)
Oct 31, 2007 82.32 84.15 81.59 83.91 43,800 +2.41(+2.96%)
Oct 30, 2007 80.75 82.13 80.72 81.50 62,700 +0.35(+0.43%)
Oct 29, 2007 82.49 83.04 80.00 81.15 27,400 +1.91(+2.41%)
Oct 26, 2007 80.32 80.71 78.02 79.24 52,800 +0.03(+0.04%)
Oct 25, 2007 81.88 81.88 76.94 79.21 77,700 -2.90(-3.53%)
Oct 24, 2007 83.04 83.61 78.71 82.11 163,400 -4.89(-5.62%)
Oct 23, 2007 86.61 87.00 84.11 87.00 37,300 -0.47(-0.54%)
Oct 22, 2007 84.00 87.59 84.00 87.47 72,800 +2.18(+2.56%)
Oct 19, 2007 89.69 89.69 85.21 85.29 57,200 -5.47(-6.03%)
Oct 18, 2007 89.94 91.05 88.58 90.76 15,200 +0.37(+0.41%)
Oct 17, 2007 91.26 91.26 88.67 90.39 49,700 +4.41(+5.13%)
Oct 16, 2007 86.08 87.64 85.52 85.98 27,100 -1.20(-1.38%)
Oct 15, 2007 87.37 87.94 86.22 87.18 22,800 +1.07(+1.24%)
Oct 12, 2007 86.01 87.00 85.85 86.11 19,600 +1.15(+1.35%)
Oct 11, 2007 89.00 89.73 83.65 84.96 41,500 -3.66(-4.13%)
Oct 10, 2007 88.62 88.86 87.25 88.62 13,200 -0.20(-0.23%)
Oct 09, 2007 89.41 89.41 87.00 88.82 41,700 -0.57(-0.64%)
Oct 08, 2007 88.58 90.00 88.58 89.39 29,700 +0.23(+0.26%)
Oct 05, 2007 89.11 90.00 87.79 89.16 100,100 +1.69(+1.93%)
Oct 04, 2007 87.69 87.69 86.25 87.47 13,900 -0.28(-0.32%)
Oct 03, 2007 91.25 91.25 86.68 87.75 35,400 -3.54(-3.88%)
Oct 02, 2007 91.91 92.20 90.50 91.29 46,500 -0.02(-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.