Ultra Semiconductors ETF (NY: USD )

39.43 USD -2.91 (-6.87%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 43.38 43.50 42.41 42.49 6,541 -0.48(-1.12%)
May 30, 2013 42.59 43.40 42.59 42.97 11,003 +0.98(+2.33%)
May 29, 2013 41.01 42.26 41.01 41.99 8,248 +0.28(+0.67%)
May 28, 2013 41.63 42.45 41.61 41.71 8,711 +0.59(+1.43%)
May 24, 2013 40.93 41.12 40.37 41.12 9,655 -0.24(-0.58%)
May 23, 2013 40.40 41.36 39.66 41.36 20,839 +0.06(+0.15%)
May 22, 2013 42.80 43.30 40.95 41.30 36,103 -1.08(-2.55%)
May 21, 2013 42.50 42.59 42.38 42.38 1,700 -0.12(-0.28%)
May 20, 2013 42.65 42.70 42.39 42.50 4,738 -0.15(-0.35%)
May 17, 2013 41.74 42.65 41.74 42.65 11,154 +0.96(+2.30%)
May 16, 2013 42.48 42.84 41.66 41.69 11,119 -0.63(-1.49%)
May 15, 2013 41.46 42.43 41.46 42.32 9,996 +0.89(+2.15%)
May 13, 2013 42.51 42.51 41.25 41.43 10,196 -0.88(-2.08%)
May 10, 2013 41.91 42.31 41.20 42.31 6,256 +0.63(+1.51%)
May 09, 2013 41.38 42.10 41.38 41.68 13,482 +0.21(+0.51%)
May 08, 2013 40.86 41.49 40.66 41.47 12,434 +0.57(+1.39%)
May 07, 2013 40.85 41.00 40.48 40.90 18,080 +0.27(+0.66%)
May 06, 2013 40.40 40.89 40.40 40.63 32,898 +0.46(+1.14%)
May 03, 2013 40.00 40.59 39.43 40.17 15,106 +0.74(+1.88%)
May 02, 2013 38.71 39.46 38.71 39.43 9,145 +0.89(+2.31%)
May 01, 2013 38.75 39.24 38.46 38.54 11,536 -0.40(-1.03%)
Apr 30, 2013 38.74 39.00 37.90 38.94 12,513 +0.60(+1.56%)
Apr 29, 2013 37.59 38.57 37.57 38.34 14,065 +0.82(+2.19%)
Apr 26, 2013 38.24 38.14 37.50 37.52 13,714 -0.62(-1.63%)
Apr 25, 2013 38.35 38.80 38.03 38.14 31,775 +0.29(+0.77%)
Apr 24, 2013 36.93 38.00 36.93 37.85 37,228 +0.92(+2.49%)
Apr 23, 2013 36.20 37.08 36.15 36.93 18,938 +1.50(+4.23%)
Apr 22, 2013 34.29 35.63 34.11 35.43 7,280 +1.04(+3.02%)
Apr 19, 2013 34.06 34.52 33.75 34.39 15,825 +0.28(+0.82%)
Apr 18, 2013 34.74 35.48 34.04 34.11 7,978 -0.52(-1.50%)
Apr 17, 2013 35.38 35.38 34.10 34.63 11,895 -1.76(-4.84%)
Apr 16, 2013 36.02 36.47 35.87 36.39 6,631 +1.41(+4.03%)
Apr 15, 2013 35.82 36.12 34.98 34.98 26,337 -1.37(-3.77%)
Apr 12, 2013 36.21 36.54 35.72 36.35 11,405 -0.42(-1.14%)
Apr 11, 2013 37.19 37.19 36.29 36.77 14,025 -0.60(-1.61%)
Apr 10, 2013 36.03 37.51 35.73 37.37 27,352 +1.65(+4.62%)
Apr 09, 2013 34.63 36.06 34.63 35.72 53,774 +1.01(+2.91%)
Apr 08, 2013 34.07 34.71 33.61 34.71 4,429 +0.76(+2.24%)
Apr 05, 2013 32.97 34.00 32.97 33.95 30,839 -0.47(-1.37%)
Apr 04, 2013 33.59 34.50 33.59 34.42 18,656 +0.62(+1.83%)
Apr 03, 2013 35.26 35.37 33.61 33.80 29,079 -1.38(-3.92%)
Apr 02, 2013 35.81 35.84 34.90 35.18 34,968 -0.50(-1.40%)
Apr 01, 2013 37.30 37.30 35.60 35.68 8,705 -1.47(-3.96%)
Mar 28, 2013 36.89 37.25 36.65 37.15 22,428 +0.45(+1.23%)
Mar 27, 2013 35.98 36.86 35.90 36.70 5,026 +0.07(+0.19%)
Mar 26, 2013 35.82 36.71 35.82 36.63 175,732 +1.11(+3.13%)
Mar 25, 2013 36.00 36.00 35.29 35.52 6,437 -0.21(-0.59%)
Mar 22, 2013 35.64 35.93 35.43 35.73 7,784 +0.62(+1.77%)
Mar 21, 2013 35.50 35.62 35.06 35.11 11,842 -0.96(-2.66%)
Mar 20, 2013 36.11 36.22 35.83 36.07 6,445 +0.52(+1.46%)
Mar 19, 2013 36.01 36.12 34.91 35.55 5,616 -0.19(-0.53%)
Mar 18, 2013 35.20 36.39 35.20 35.74 17,891 -0.65(-1.79%)
Mar 15, 2013 36.80 36.80 36.23 36.39 9,282 -1.01(-2.70%)
Mar 14, 2013 37.19 37.94 37.19 37.40 14,190 +0.27(+0.73%)
Mar 13, 2013 36.66 37.25 36.65 37.13 10,397 +0.57(+1.55%)
Mar 12, 2013 37.00 37.05 36.44 36.56 2,680 -0.16(-0.42%)
Mar 11, 2013 36.18 36.81 35.97 36.72 9,463 +0.28(+0.77%)
Mar 08, 2013 36.91 37.08 36.09 36.44 8,851 -0.12(-0.33%)
Mar 07, 2013 36.48 36.79 36.37 36.56 28,695 +0.25(+0.69%)
Mar 06, 2013 36.35 36.37 36.00 36.31 23,996 +0.38(+1.06%)
Mar 05, 2013 34.86 36.08 34.86 35.93 24,893 +1.10(+3.16%)
Mar 04, 2013 34.64 34.86 34.52 34.83 12,957 +0.11(+0.32%)
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.