Ultra Semiconductors Proshares (NY: USD )

108.76 USD +0.42 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 66.94 66.94 65.90 66.32 19,600 +0.46(+0.70%)
Mar 29, 2007 67.92 67.92 64.69 65.86 16,000 -1.00(-1.50%)
Mar 28, 2007 67.82 67.95 66.85 66.86 42,900 -2.10(-3.05%)
Mar 27, 2007 69.24 69.36 68.80 68.96 1,700 -0.33(-0.48%)
Mar 26, 2007 69.59 69.59 68.07 69.29 2,100 -0.51(-0.73%)
Mar 23, 2007 69.18 69.80 69.18 69.80 2,400 +0.87(+1.26%)
Mar 22, 2007 69.53 69.54 68.93 68.93 7,000 -1.12(-1.60%)
Mar 21, 2007 68.00 70.84 67.78 70.05 9,400 +2.25(+3.32%)
Mar 20, 2007 67.15 67.85 67.15 67.80 600 +0.70(+1.04%)
Mar 19, 2007 68.12 68.12 67.10 67.10 4,000 -0.54(-0.80%)
Mar 16, 2007 67.30 67.94 67.30 67.64 24,700 -0.84(-1.23%)
Mar 15, 2007 68.95 68.95 67.87 68.48 25,300 +0.31(+0.45%)
Mar 14, 2007 68.00 68.56 66.85 68.17 21,000 +0.01(+0.01%)
Mar 13, 2007 70.23 70.23 68.08 68.16 10,400 -2.70(-3.81%)
Mar 12, 2007 70.71 71.35 70.62 70.86 2,000 +1.36(+1.96%)
Mar 09, 2007 70.50 70.92 68.53 69.50 3,500 +0.56(+0.81%)
Mar 08, 2007 68.56 69.50 68.56 68.94 6,900 +1.73(+2.57%)
Mar 07, 2007 68.02 68.02 67.21 67.21 14,200 -0.94(-1.37%)
Mar 06, 2007 67.63 68.43 67.04 68.15 11,000 +2.48(+3.77%)
Mar 05, 2007 67.23 67.80 65.67 65.67 4,200 -1.43(-2.13%)
Mar 02, 2007 69.02 69.02 66.98 67.10 21,500 -2.38(-3.43%)
Mar 01, 2007 67.10 70.33 67.10 69.48 5,200 -1.55(-2.18%)
Feb 28, 2007 71.85 71.85 70.49 71.03 11,500 +0.08(+0.11%)
Feb 27, 2007 73.77 74.56 70.83 70.95 18,200 -5.28(-6.93%)
Feb 26, 2007 75.67 76.42 75.67 76.23 2,400 -0.39(-0.51%)
Feb 23, 2007 76.60 77.02 76.40 76.62 6,200 +0.63(+0.83%)
Feb 22, 2007 75.68 76.33 75.07 75.99 14,300 +3.35(+4.61%)
Feb 21, 2007 72.64 72.64 72.36 72.64 1,100 -0.99(-1.35%)
Feb 20, 2007 71.81 73.96 71.81 73.63 5,500 +0.01(+0.02%)
Feb 16, 2007 73.74 73.82 73.62 73.62 12,700 -0.44(-0.60%)
Feb 15, 2007 73.82 74.06 73.82 74.06 600 +0.84(+1.15%)
Feb 14, 2007 71.70 73.59 71.55 73.22 3,500 +2.80(+3.98%)
Feb 13, 2007 70.48 70.48 70.10 70.42 1,700 -0.28(-0.40%)
Feb 12, 2007 70.70 70.70 70.70 70.70 100 -0.74(-1.04%)
Feb 09, 2007 73.40 75.18 71.43 71.44 9,300 -1.25(-1.72%)
Feb 08, 2007 72.69 72.69 72.69 72.69 1,000 -1.96(-2.63%)
Feb 07, 2007 73.41 74.65 72.80 74.65 3,600 +2.32(+3.21%)
Feb 06, 2007 71.90 72.35 71.00 72.33 2,600 -0.70(-0.96%)
Feb 05, 2007 73.50 73.50 72.59 73.03 2,900 +0.99(+1.37%)
Feb 02, 2007 72.04 72.04 72.04 72.04 2,500 +1.27(+1.79%)
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.