Ultra Semiconductors ETF (NY: USD )

52.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 34.00 33.44 33.44 33.44 165,000 -0.39(-1.14%)
Dec 30, 2009 32.40 33.83 32.23 33.83 215,710 +0.92(+2.78%)
Dec 29, 2009 32.72 33.15 32.51 32.91 124,572 -0.11(-0.33%)
Dec 28, 2009 33.18 33.88 32.61 33.02 171,874 -0.51(-1.52%)
Dec 24, 2009 32.89 33.53 32.88 33.53 123,391 +0.89(+2.73%)
Dec 23, 2009 32.35 33.00 32.32 32.64 161,215 +0.15(+0.46%)
Dec 22, 2009 32.55 32.92 32.37 32.49 258,278 +0.12(+0.37%)
Dec 21, 2009 31.35 32.43 31.35 32.37 312,383 +1.48(+4.79%)
Dec 18, 2009 30.30 30.95 29.96 30.89 141,941 +1.09(+3.66%)
Dec 17, 2009 30.48 30.59 29.75 29.80 179,801 -0.97(-3.15%)
Dec 16, 2009 30.40 31.26 30.40 30.77 157,718 +0.37(+1.22%)
Dec 15, 2009 30.69 31.16 30.21 30.40 96,420 -0.46(-1.49%)
Dec 14, 2009 30.81 30.96 30.73 30.86 132,631 +0.67(+2.22%)
Dec 11, 2009 31.00 31.01 29.87 30.19 151,008 -0.49(-1.60%)
Dec 10, 2009 30.84 31.21 30.45 30.68 147,213 -0.05(-0.16%)
Dec 09, 2009 30.00 30.73 29.84 30.73 142,652 +0.21(+0.69%)
Dec 08, 2009 30.77 30.91 30.00 30.52 268,629 -0.49(-1.58%)
Dec 07, 2009 30.34 31.58 30.34 31.01 309,714 +0.08(+0.26%)
Dec 04, 2009 30.50 31.26 29.78 30.93 676,141 +1.41(+4.78%)
Dec 03, 2009 29.12 30.19 29.02 29.52 371,819 +0.59(+2.04%)
Dec 02, 2009 28.46 29.35 28.40 28.93 214,291 +0.65(+2.30%)
Dec 01, 2009 27.25 28.43 27.25 28.28 219,781 +1.53(+5.72%)
Nov 30, 2009 26.75 26.78 26.02 26.75 130,342 +0.13(+0.49%)
Nov 27, 2009 25.85 26.92 25.62 26.62 147,646 -0.66(-2.42%)
Nov 25, 2009 27.31 27.49 27.20 27.28 95,620 +0.15(+0.55%)
Nov 24, 2009 26.97 27.37 26.72 27.13 309,566 +0.22(+0.82%)
Nov 23, 2009 27.00 27.39 26.73 26.91 191,400 +0.51(+1.93%)
Nov 20, 2009 26.19 26.48 26.00 26.40 312,768 -0.27(-1.01%)
Nov 19, 2009 27.90 27.90 25.91 26.67 621,708 -2.09(-7.27%)
Nov 18, 2009 29.25 29.28 28.45 28.76 258,019 -0.53(-1.81%)
Nov 17, 2009 28.85 29.32 28.58 29.29 265,090 +0.17(+0.58%)
Nov 16, 2009 28.28 29.33 28.28 29.12 365,286 +1.26(+4.52%)
Nov 13, 2009 27.56 28.19 27.26 27.86 314,729 +0.42(+1.53%)
Nov 12, 2009 27.94 28.77 27.15 27.44 510,777 -0.36(-1.29%)
Nov 11, 2009 27.59 28.27 27.48 27.80 801,971 +0.81(+3.00%)
Nov 10, 2009 26.79 27.51 26.55 26.99 403,866 +0.20(+0.75%)
Nov 09, 2009 25.58 26.96 25.58 26.79 450,878 +1.48(+5.85%)
Nov 06, 2009 24.77 25.90 24.60 25.31 317,543 +0.08(+0.32%)
Nov 05, 2009 24.58 25.55 24.40 25.23 415,670 +1.18(+4.91%)
Nov 04, 2009 24.15 24.80 23.95 24.05 454,665 +0.37(+1.56%)
Nov 03, 2009 23.37 23.71 22.95 23.68 490,972 -0.94(-3.82%)
Nov 02, 2009 24.30 24.82 23.67 24.62 698,799 +0.31(+1.28%)
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%)
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.