Ultra Semiconductors Proshares (NY: USD )

108.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 72.75 73.00 71.40 71.40 1,240 -0.12(-0.17%)
Feb 26, 2016 71.09 71.78 70.89 71.52 17,820 +1.42(+2.03%)
Feb 25, 2016 69.68 70.10 69.68 70.10 766 +2.98(+4.44%)
Feb 24, 2016 66.50 67.12 65.99 67.12 463 -0.08(-0.12%)
Feb 23, 2016 68.26 68.26 66.83 67.20 5,022 -1.66(-2.40%)
Feb 22, 2016 70.39 70.39 68.86 68.86 1,031 +1.10(+1.62%)
Feb 19, 2016 67.60 67.60 67.60 67.76 520 -0.28(-0.41%)
Feb 18, 2016 67.57 68.04 67.57 68.04 818 +0.29(+0.43%)
Feb 17, 2016 65.82 68.05 65.82 67.75 8,846 +2.61(+4.00%)
Feb 16, 2016 62.97 65.14 62.97 65.14 1,469 +3.80(+6.19%)
Feb 12, 2016 60.39 61.34 61.34 61.34 1,500 +2.10(+3.54%)
Feb 11, 2016 58.90 60.02 56.13 59.24 10,060 -3.26(-5.22%)
Feb 09, 2016 60.73 62.73 60.29 62.50 89 +1.14(+1.86%)
Feb 08, 2016 62.11 62.35 60.26 61.36 10,003 -3.02(-4.69%)
Feb 05, 2016 64.80 64.96 64.37 64.38 3,417 -3.77(-5.52%)
Feb 04, 2016 67.84 68.44 67.72 68.14 1,270 +1.49(+2.23%)
Feb 03, 2016 65.81 66.97 63.60 66.66 5,423 -0.14(-0.21%)
Feb 02, 2016 69.90 69.90 66.80 66.80 3,539 -4.92(-6.86%)
Feb 01, 2016 71.64 72.66 71.10 71.72 4,917 -0.08(-0.12%)
Jan 29, 2016 67.00 71.80 67.00 71.80 3,092 +5.08(+7.62%)
Jan 28, 2016 67.57 68.34 66.44 66.72 2,521 +1.19(+1.81%)
Jan 27, 2016 67.39 68.65 65.53 65.53 7,277 -2.47(-3.63%)
Jan 26, 2016 66.65 68.00 66.65 68.00 1,992 +2.21(+3.36%)
Jan 25, 2016 66.90 67.76 65.79 65.79 2,958 -1.11(-1.66%)
Jan 22, 2016 67.85 69.51 66.80 66.90 9,303 +1.12(+1.71%)
Jan 21, 2016 64.66 67.49 64.66 65.78 3,552 +1.30(+2.01%)
Jan 20, 2016 62.01 64.48 60.83 64.48 4,197 +0.80(+1.26%)
Jan 19, 2016 66.71 66.71 62.61 63.68 7,201 +0.63(+1.00%)
Jan 15, 2016 64.71 63.05 63.05 63.05 5,700 -7.87(-11.10%)
Jan 14, 2016 68.09 70.92 67.84 70.92 2,719 +2.33(+3.40%)
Jan 13, 2016 74.43 74.43 68.59 68.59 10,384 -4.31(-5.91%)
Jan 12, 2016 72.60 72.90 72.32 72.90 1,467 +1.10(+1.53%)
Jan 11, 2016 71.71 72.72 70.58 71.80 4,624 +1.04(+1.47%)
Jan 08, 2016 74.00 74.00 70.76 70.76 8,214 -3.03(-4.11%)
Jan 07, 2016 76.63 76.63 73.11 73.79 6,458 -3.68(-4.75%)
Jan 06, 2016 80.50 80.50 77.23 77.47 10,062 -4.98(-6.04%)
Jan 05, 2016 83.73 84.00 82.45 82.45 2,611 -0.05(-0.06%)
Jan 04, 2016 84.17 84.17 81.38 82.50 6,171 -4.12(-4.76%)
Dec 31, 2015 89.00 86.62 86.62 86.62 131,600 -2.11(-2.38%)
Dec 30, 2015 90.71 90.71 88.73 88.73 130,091 -2.28(-2.51%)
Dec 29, 2015 90.03 91.52 90.03 91.01 8,761 +3.06(+3.48%)
Dec 28, 2015 87.94 87.95 87.94 87.95 794 -1.67(-1.87%)
Dec 24, 2015 88.06 89.62 89.62 89.62 800 +1.11(+1.26%)
Dec 23, 2015 88.80 88.80 88.51 88.51 920 +1.39(+1.60%)
Dec 22, 2015 88.20 88.21 86.83 87.12 3,115 +0.87(+1.01%)
Dec 21, 2015 85.79 86.25 84.97 86.25 4,198 +2.05(+2.43%)
Dec 18, 2015 85.70 86.10 84.20 84.20 1,646 -4.50(-5.07%)
Dec 17, 2015 90.30 90.30 88.10 88.70 1,719 -1.51(-1.67%)
Dec 16, 2015 86.74 90.21 86.74 90.21 1,991 +0.95(+1.07%)
Dec 15, 2015 87.53 89.26 86.73 89.25 5,059 +3.81(+4.47%)
Dec 14, 2015 87.25 87.25 83.85 85.44 2,777 -0.76(-0.88%)
Dec 11, 2015 88.09 88.09 86.20 86.20 6,792 -3.07(-3.44%)
Dec 10, 2015 89.27 89.27 89.27 89.27 250 +1.05(+1.19%)
Dec 09, 2015 87.70 88.22 87.70 88.22 693 -2.08(-2.30%)
Dec 08, 2015 88.98 90.31 88.62 90.30 7,459 -0.85(-0.93%)
Dec 07, 2015 92.25 92.25 91.00 91.15 2,722 -0.89(-0.97%)
Dec 04, 2015 91.13 92.86 91.13 92.04 8,222 +3.04(+3.42%)
Dec 03, 2015 90.56 90.56 89.00 89.00 1,152 -0.81(-0.90%)
Dec 02, 2015 92.17 92.28 89.81 89.81 3,852 -2.08(-2.27%)
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.