Ultra Semiconductors Proshares (NY: USD )

108.34 USD -10.33 (-8.70%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.25 47.10 45.00 46.54 122,323 +1.07(+2.35%)
Mar 28, 2008 47.06 48.01 45.40 45.47 61,000 -1.53(-3.26%)
Mar 27, 2008 49.05 51.99 46.65 47.00 103,836 -2.24(-4.55%)
Mar 26, 2008 50.39 50.39 48.00 49.24 94,072 -1.18(-2.34%)
Mar 25, 2008 49.36 51.28 49.36 50.42 151,989 +0.29(+0.58%)
Mar 24, 2008 48.39 51.10 48.39 50.13 146,775 +2.69(+5.67%)
Mar 21, 2008 46.10 47.44 45.21 47.44 64,400 +0.00(+0.00%)
Mar 20, 2008 46.10 47.44 45.21 47.44 64,400 +1.87(+4.10%)
Mar 19, 2008 48.92 49.38 45.57 45.57 80,640 -3.20(-6.56%)
Mar 18, 2008 47.06 49.37 46.40 48.77 112,765 +3.07(+6.72%)
Mar 17, 2008 43.25 46.58 43.25 45.70 114,494 -0.10(-0.22%)
Mar 14, 2008 49.33 49.33 44.95 45.80 113,100 -2.50(-5.18%)
Mar 13, 2008 45.01 48.98 44.35 48.30 83,648 +1.35(+2.87%)
Mar 12, 2008 47.81 48.46 46.71 46.95 64,540 +0.08(+0.18%)
Mar 11, 2008 45.14 47.30 44.61 46.87 110,670 +2.17(+4.85%)
Mar 10, 2008 45.48 46.00 43.72 44.70 94,989 -0.29(-0.64%)
Mar 07, 2008 44.34 46.79 43.68 44.99 84,947 -0.80(-1.75%)
Mar 06, 2008 46.11 50.00 44.50 45.79 42,020 -1.11(-2.37%)
Mar 05, 2008 46.89 47.51 45.90 46.90 68,850 +0.70(+1.52%)
Mar 04, 2008 45.29 46.21 43.56 46.20 101,950 +0.30(+0.65%)
Mar 03, 2008 46.00 46.94 44.90 45.90 57,948 -0.23(-0.50%)
Feb 29, 2008 47.70 47.90 46.00 46.13 90,179 -2.54(-5.22%)
Feb 28, 2008 50.33 50.33 48.24 48.67 55,410 -2.27(-4.46%)
Feb 27, 2008 49.00 51.42 48.90 50.94 117,150 +0.80(+1.60%)
Feb 26, 2008 48.08 50.97 48.03 50.14 135,350 +1.92(+3.98%)
Feb 25, 2008 47.82 48.38 45.93 48.22 46,710 +0.72(+1.52%)
Feb 22, 2008 47.80 47.90 45.44 47.50 75,004 +0.12(+0.26%)
Feb 21, 2008 48.42 50.43 47.25 47.38 110,200 -0.57(-1.19%)
Feb 20, 2008 46.36 48.71 45.52 47.95 116,768 +1.69(+3.65%)
Feb 19, 2008 48.01 48.75 45.99 46.26 76,580 -0.74(-1.57%)
Feb 18, 2008 47.77 48.78 46.40 47.00 0 +0.00(+0.00%)
Feb 15, 2008 47.77 48.78 46.40 47.00 95,162 -1.63(-3.35%)
Feb 14, 2008 52.02 52.02 48.48 48.63 128,185 -3.12(-6.03%)
Feb 13, 2008 49.94 51.87 49.94 51.75 111,764 +3.16(+6.50%)
Feb 12, 2008 50.01 50.99 48.06 48.59 119,437 -0.74(-1.50%)
Feb 11, 2008 47.47 49.50 46.79 49.33 181,400 +2.07(+4.38%)
Feb 08, 2008 46.24 47.40 45.56 47.26 100,900 +1.52(+3.32%)
Feb 07, 2008 44.10 47.11 43.15 45.74 174,250 +0.75(+1.66%)
Feb 06, 2008 47.11 48.10 44.89 44.99 127,900 -2.01(-4.27%)
Feb 05, 2008 50.00 50.18 47.00 47.00 192,545 -4.00(-7.84%)
Feb 04, 2008 54.05 54.05 50.80 51.00 128,095 -2.30(-4.32%)
Feb 01, 2008 49.94 53.50 49.94 53.30 143,365 +4.16(+8.47%)
Jan 31, 2008 46.85 50.00 44.88 49.14 95,901 +0.93(+1.93%)
Jan 30, 2008 48.24 50.35 46.32 48.21 181,530 -0.17(-0.35%)
Jan 29, 2008 48.42 49.06 47.14 48.38 162,600 +0.56(+1.17%)
Jan 28, 2008 46.70 47.84 45.00 47.82 187,500 +1.08(+2.31%)
Jan 25, 2008 51.28 52.00 46.55 46.74 272,282 -2.14(-4.38%)
Jan 24, 2008 47.39 49.00 46.50 48.88 189,860 +2.70(+5.85%)
Jan 23, 2008 40.32 46.50 40.32 46.18 207,651 +2.80(+6.45%)
Jan 22, 2008 43.00 49.01 34.88 43.38 205,669 -1.85(-4.09%)
Jan 21, 2008 46.96 46.96 44.18 45.23 0 +0.00(+0.00%)
Jan 18, 2008 46.96 46.96 44.18 45.23 154,250 +1.01(+2.28%)
Jan 17, 2008 46.75 47.32 43.78 44.22 194,550 -1.81(-3.93%)
Jan 16, 2008 50.03 50.49 43.81 46.03 286,260 -4.86(-9.55%)
Jan 15, 2008 53.96 53.96 50.32 50.89 147,000 -3.31(-6.11%)
Jan 14, 2008 50.81 54.35 50.81 54.20 120,500 +3.64(+7.20%)
Jan 11, 2008 52.50 52.50 49.90 50.56 149,075 -2.60(-4.89%)
Jan 10, 2008 52.95 54.55 51.81 53.16 193,350 -0.34(-0.64%)
Jan 09, 2008 53.09 54.13 50.80 53.50 152,152 +0.99(+1.89%)
Jan 08, 2008 55.70 56.55 52.22 52.51 128,000 -2.68(-4.86%)
Jan 07, 2008 56.51 57.80 53.88 55.19 143,294 -1.21(-2.15%)
Jan 04, 2008 60.68 60.68 55.50 56.40 194,299 -7.41(-11.61%)
Jan 03, 2008 66.16 66.16 63.15 63.81 77,900 -2.55(-3.84%)
Jan 02, 2008 70.19 70.66 64.90 66.36 94,900 -4.64(-6.54%)
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.