Ultra Semiconductors ETF (NY: USD )

54.77 USD +4.07 (+8.04%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.76 55.64 52.55 55.17 70,000 +2.79(+5.33%)
May 28, 2020 54.17 55.39 51.95 52.38 32,949 -2.37(-4.33%)
May 27, 2020 53.94 54.83 49.97 54.75 70,459 +1.50(+2.82%)
May 26, 2020 55.89 55.89 53.19 53.25 37,399 +0.11(+0.21%)
May 22, 2020 52.59 53.15 51.33 53.14 44,000 +0.88(+1.68%)
May 21, 2020 55.16 55.16 52.16 52.26 61,644 -2.77(-5.03%)
May 20, 2020 53.68 55.60 53.54 55.03 47,403 +3.46(+6.71%)
May 19, 2020 51.74 53.50 51.46 51.57 37,675 +0.11(+0.21%)
May 18, 2020 50.11 51.89 49.98 51.46 65,475 +3.76(+7.88%)
May 15, 2020 46.06 47.70 45.20 47.70 42,500 -1.15(-2.35%)
May 14, 2020 45.44 48.85 44.25 48.85 41,520 +2.61(+5.64%)
May 13, 2020 48.53 48.97 45.00 46.24 33,342 -1.59(-3.32%)
May 12, 2020 51.86 51.86 47.83 47.83 26,864 -2.92(-5.75%)
May 11, 2020 49.56 51.50 49.51 50.75 35,163 +0.58(+1.16%)
May 08, 2020 48.79 50.17 48.54 50.17 46,100 +2.42(+5.07%)
May 07, 2020 48.31 48.66 47.55 47.75 14,015 +0.84(+1.79%)
May 06, 2020 46.68 48.23 46.65 46.91 44,888 +1.02(+2.22%)
May 05, 2020 45.56 47.12 45.40 45.89 45,274 +1.50(+3.38%)
May 04, 2020 42.47 44.55 42.47 44.39 36,367 +0.75(+1.72%)
May 01, 2020 45.99 46.25 43.31 43.64 47,400 -4.46(-9.27%)
Apr 30, 2020 51.12 51.12 47.95 48.10 48,484 -3.18(-6.20%)
Apr 29, 2020 48.76 51.58 48.50 51.28 62,297 +4.23(+8.99%)
Apr 28, 2020 49.51 49.71 47.00 47.05 53,205 -0.76(-1.59%)
Apr 27, 2020 48.02 48.61 47.36 47.81 52,599 +1.06(+2.27%)
Apr 24, 2020 44.80 46.83 44.17 46.75 28,200 +1.64(+3.64%)
Apr 23, 2020 46.00 46.99 45.11 45.11 48,308 -1.06(-2.31%)
Apr 22, 2020 44.24 46.51 43.47 46.17 38,436 +4.81(+11.64%)
Apr 21, 2020 44.76 44.76 41.00 41.36 71,678 -4.40(-9.62%)
Apr 20, 2020 46.96 47.72 45.75 45.76 41,766 -2.11(-4.41%)
Apr 17, 2020 49.23 49.31 46.78 47.87 55,700 +0.30(+0.63%)
Apr 16, 2020 46.60 47.72 45.38 47.57 86,206 +2.40(+5.31%)
Apr 15, 2020 45.65 46.25 44.22 45.17 65,901 -2.47(-5.18%)
Apr 14, 2020 45.66 47.64 45.52 47.64 157,569 +3.73(+8.49%)
Apr 13, 2020 41.92 43.97 41.50 43.91 58,279 +1.50(+3.55%)
Apr 09, 2020 45.59 45.93 41.45 42.41 110,100 -2.05(-4.62%)
Apr 08, 2020 43.02 44.67 42.18 44.46 71,000 +2.46(+5.86%)
Apr 07, 2020 45.53 45.53 42.00 42.00 137,000 -0.20(-0.47%)
Apr 06, 2020 38.10 42.52 38.10 42.20 131,461 +6.76(+19.07%)
Apr 03, 2020 36.56 37.55 34.41 35.44 76,900 -1.52(-4.11%)
Apr 02, 2020 33.50 36.96 33.50 36.96 60,068 +2.32(+6.70%)
Apr 01, 2020 35.94 37.98 33.70 34.64 82,807 -3.63(-9.49%)
Mar 31, 2020 40.14 41.35 37.73 38.27 93,049 -1.88(-4.68%)
Mar 30, 2020 38.06 40.24 37.95 40.15 92,922 +3.03(+8.16%)
Mar 27, 2020 38.94 39.83 37.01 37.12 102,000 -3.89(-9.49%)
Mar 26, 2020 37.50 41.10 37.20 41.01 107,190 +5.24(+14.65%)
Mar 25, 2020 37.52 39.81 34.65 35.77 102,132 -1.36(-3.66%)
Mar 24, 2020 35.64 37.31 34.40 37.13 158,170 +6.35(+20.63%)
Mar 23, 2020 29.26 31.55 28.10 30.78 104,815 +2.24(+7.85%)
Mar 20, 2020 32.00 33.17 28.46 28.54 94,200 -1.50(-4.99%)
Mar 19, 2020 28.47 32.00 26.73 30.04 58,706 +1.04(+3.59%)
Mar 18, 2020 30.39 31.94 25.62 29.00 83,537 -4.77(-14.12%)
Mar 17, 2020 29.45 34.55 27.88 33.77 109,153 +5.48(+19.37%)
Mar 16, 2020 30.50 37.21 28.00 28.29 101,832 -13.85(-32.87%)
Mar 13, 2020 37.59 42.14 34.59 42.14 96,100 +8.56(+25.49%)
Mar 12, 2020 39.33 40.53 33.58 33.58 261,727 -10.12(-23.16%)
Mar 11, 2020 46.12 47.00 42.75 43.70 54,615 -5.36(-10.93%)
Mar 10, 2020 46.64 49.08 43.34 49.06 55,631 +5.47(+12.55%)
Mar 09, 2020 46.98 47.50 42.47 43.59 67,905 -8.61(-16.49%)
Mar 06, 2020 51.92 52.59 49.48 52.20 65,200 -2.25(-4.13%)
Mar 05, 2020 55.40 57.61 53.74 54.45 48,118 -3.62(-6.24%)
Mar 04, 2020 55.14 58.14 53.55 58.08 39,522 +5.30(+10.03%)
Mar 03, 2020 57.53 58.50 51.91 52.78 95,743 -4.10(-7.21%)
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.