Ultra Semiconductors ETF (NY: USD )

37.52 USD -0.16 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 80.99 81.90 79.90 80.00 9,639 -0.62(-0.77%)
Jun 29, 2017 82.78 82.90 78.80 80.62 11,789 -4.19(-4.94%)
Jun 28, 2017 82.00 84.89 81.72 84.81 4,004 +3.26(+4.00%)
Jun 27, 2017 84.50 85.00 81.54 81.55 8,551 -4.68(-5.43%)
Jun 26, 2017 89.04 89.04 85.49 86.23 3,757 -1.54(-1.75%)
Jun 23, 2017 86.70 88.72 86.70 87.77 6,327 +0.09(+0.10%)
Jun 22, 2017 88.76 88.76 87.07 87.68 2,720 -0.52(-0.59%)
Jun 21, 2017 86.70 88.32 86.70 88.20 2,935 +1.60(+1.85%)
Jun 20, 2017 90.11 90.11 86.60 86.60 5,887 -3.02(-3.37%)
Jun 19, 2017 88.47 89.62 88.39 89.62 4,859 +3.59(+4.17%)
Jun 16, 2017 87.66 87.66 85.53 86.03 9,583 -0.67(-0.77%)
Jun 15, 2017 85.67 86.73 85.55 86.70 6,677 -0.57(-0.65%)
Jun 14, 2017 90.00 91.45 87.00 87.27 6,628 -2.28(-2.55%)
Jun 13, 2017 89.65 91.10 88.70 89.55 17,876 +1.35(+1.53%)
Jun 12, 2017 86.88 88.99 84.06 88.20 22,230 -0.46(-0.52%)
Jun 09, 2017 99.43 99.43 86.26 88.66 39,816 -8.72(-8.95%)
Jun 08, 2017 95.67 97.38 94.39 97.38 7,483 +3.20(+3.40%)
Jun 07, 2017 94.34 94.70 93.36 94.18 11,162 +1.21(+1.30%)
Jun 06, 2017 92.10 94.42 90.99 92.97 11,177 +0.17(+0.18%)
Jun 05, 2017 92.92 93.61 92.23 92.81 8,830 +0.58(+0.63%)
Jun 02, 2017 90.46 92.30 90.46 92.23 5,882 +2.44(+2.72%)
Jun 01, 2017 90.93 90.93 88.98 89.79 9,364 +0.01(+0.01%)
May 31, 2017 91.89 91.89 89.32 89.78 7,519 -0.33(-0.37%)
May 30, 2017 90.03 90.86 89.78 90.11 15,618 +0.58(+0.65%)
May 26, 2017 87.76 89.53 87.76 89.53 1,867 +0.78(+0.88%)
May 25, 2017 87.78 88.84 87.04 88.75 10,840 +1.07(+1.22%)
May 24, 2017 87.68 87.75 87.09 87.68 6,926 +1.20(+1.38%)
May 23, 2017 88.01 88.01 85.94 86.48 8,012 -1.06(-1.21%)
May 22, 2017 85.68 87.54 85.68 87.54 7,839 +2.47(+2.90%)
May 19, 2017 84.32 86.00 84.32 85.07 15,111 +1.67(+2.00%)
May 18, 2017 80.55 83.53 79.74 83.40 4,697 +2.04(+2.51%)
May 17, 2017 85.30 86.00 81.02 81.36 12,738 -5.85(-6.71%)
May 16, 2017 86.09 87.21 86.06 87.21 1,114 +2.21(+2.61%)
May 15, 2017 83.48 85.75 83.48 85.00 6,311 +2.10(+2.53%)
May 12, 2017 82.96 82.96 82.33 82.90 1,554 +0.44(+0.53%)
May 11, 2017 81.97 82.86 80.40 82.46 2,733 +0.78(+0.95%)
May 10, 2017 80.32 82.04 80.32 81.68 14,651 +2.24(+2.82%)
May 09, 2017 79.23 79.60 79.23 79.44 1,317 +0.98(+1.25%)
May 08, 2017 78.99 78.99 77.97 78.46 1,254 -0.04(-0.05%)
May 05, 2017 78.91 78.91 78.16 78.50 2,715 +0.30(+0.39%)
May 04, 2017 78.24 78.99 77.80 78.20 3,078 -0.24(-0.31%)
May 03, 2017 77.03 78.68 77.03 78.44 6,255 +1.24(+1.61%)
May 02, 2017 77.39 77.85 77.16 77.20 1,626 -0.64(-0.82%)
May 01, 2017 77.17 77.84 76.59 77.84 4,134 +0.85(+1.11%)
Apr 28, 2017 79.59 79.59 76.21 76.99 11,776 -2.92(-3.66%)
Apr 27, 2017 79.16 79.96 79.16 79.91 1,871 +1.71(+2.19%)
Apr 26, 2017 79.00 79.05 78.20 78.20 6,678 -0.89(-1.13%)
Apr 25, 2017 78.50 79.12 78.25 79.09 6,068 +1.33(+1.71%)
Apr 24, 2017 77.99 78.02 77.09 77.76 4,652 +2.21(+2.92%)
Apr 21, 2017 75.72 75.77 74.87 75.55 2,487 -0.37(-0.48%)
Apr 20, 2017 74.94 75.98 74.60 75.92 5,532 +1.68(+2.26%)
Apr 19, 2017 73.96 74.85 73.96 74.24 4,645 +1.24(+1.70%)
Apr 18, 2017 71.75 73.00 71.75 73.00 2,510 +0.61(+0.84%)
Apr 17, 2017 72.04 72.39 70.60 72.39 10,349 -0.59(-0.81%)
Apr 13, 2017 71.77 72.98 71.50 72.98 2,681 +0.92(+1.27%)
Apr 12, 2017 74.45 74.45 71.59 72.06 15,023 -2.19(-2.95%)
Apr 11, 2017 75.04 75.04 72.90 74.25 12,558 -1.32(-1.74%)
Apr 10, 2017 76.50 76.70 75.00 75.57 6,353 -0.93(-1.22%)
Apr 07, 2017 75.80 77.22 75.80 76.50 2,367 +0.60(+0.79%)
Apr 06, 2017 75.85 76.01 75.13 75.90 1,765 -0.28(-0.36%)
Apr 05, 2017 77.53 78.17 76.18 76.18 2,347 -0.52(-0.68%)
Apr 04, 2017 77.30 77.65 76.32 76.70 21,220 -0.81(-1.04%)
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.