Ultra Semiconductors ETF (NY: USD )

37.50 USD -1.01 (-2.62%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 48.51 50.48 48.15 48.27 97,465 -0.66(-1.35%)
Jun 27, 2008 49.30 49.85 47.52 48.93 241,592 -0.68(-1.37%)
Jun 26, 2008 53.11 53.11 49.25 49.61 183,226 -4.90(-8.99%)
Jun 25, 2008 53.90 55.88 53.90 54.51 168,281 +1.63(+3.08%)
Jun 24, 2008 52.48 54.61 51.73 52.88 119,940 +0.16(+0.30%)
Jun 23, 2008 55.09 55.09 52.47 52.72 120,393 -0.62(-1.16%)
Jun 20, 2008 54.81 54.81 52.90 53.34 411,366 -2.52(-4.51%)
Jun 19, 2008 52.91 56.74 52.58 55.86 103,515 +2.63(+4.94%)
Jun 18, 2008 55.00 55.00 52.69 53.23 103,122 -1.92(-3.48%)
Jun 17, 2008 57.63 57.63 55.15 55.15 73,228 -1.43(-2.53%)
Jun 16, 2008 54.96 57.30 54.96 56.58 137,927 +1.63(+2.97%)
Jun 13, 2008 52.01 55.35 52.01 54.95 124,645 +2.87(+5.51%)
Jun 12, 2008 52.26 54.31 51.62 52.08 151,609 +0.56(+1.09%)
Jun 11, 2008 55.00 55.01 51.42 51.52 799,099 -3.48(-6.33%)
Jun 10, 2008 54.84 56.00 54.13 55.00 355,696 -1.89(-3.32%)
Jun 09, 2008 57.49 58.15 54.62 56.89 184,189 -0.99(-1.71%)
Jun 06, 2008 61.99 61.99 57.71 57.88 129,666 -3.66(-5.95%)
Jun 05, 2008 60.00 61.77 59.77 61.54 152,193 +2.07(+3.48%)
Jun 04, 2008 58.24 60.50 57.40 59.47 118,416 +1.50(+2.59%)
Jun 03, 2008 59.31 60.17 57.10 57.97 101,174 -1.33(-2.24%)
Jun 02, 2008 60.98 61.39 57.82 59.30 84,732 -0.86(-1.43%)
May 30, 2008 60.00 61.30 59.86 60.16 96,720 +1.51(+2.57%)
May 29, 2008 60.16 60.16 58.08 58.65 80,902 -0.80(-1.35%)
May 28, 2008 60.23 60.23 58.12 59.45 114,490 -0.02(-0.03%)
May 27, 2008 57.60 59.67 56.76 59.47 72,709 +1.41(+2.43%)
May 26, 2008 58.60 58.95 56.40 58.06 0 +0.00(+0.00%)
May 23, 2008 58.60 58.95 56.40 58.06 129,286 -1.07(-1.81%)
May 22, 2008 58.65 60.15 57.88 59.13 113,218 +0.41(+0.71%)
May 21, 2008 60.36 61.04 58.19 58.72 170,562 -1.84(-3.04%)
May 20, 2008 64.38 64.38 59.65 60.56 196,818 -3.59(-5.60%)
May 19, 2008 65.80 66.44 63.18 64.15 266,989 -0.32(-0.49%)
May 16, 2008 64.38 64.47 61.96 64.47 122,439 +0.67(+1.04%)
May 15, 2008 60.71 63.99 60.30 63.80 102,289 +3.59(+5.96%)
May 14, 2008 59.40 62.15 58.60 60.21 152,401 +1.00(+1.69%)
May 13, 2008 59.30 59.45 58.24 59.21 77,278 +0.90(+1.54%)
May 12, 2008 56.81 58.48 56.52 58.31 91,291 +1.40(+2.46%)
May 09, 2008 56.25 57.85 55.27 56.91 41,822 -0.05(-0.09%)
May 08, 2008 56.01 57.81 55.78 56.96 79,840 +0.95(+1.70%)
May 07, 2008 57.08 59.01 56.01 56.01 156,976 -1.67(-2.90%)
May 06, 2008 55.60 58.00 54.66 57.68 156,182 +1.57(+2.80%)
May 05, 2008 57.75 57.75 55.59 56.11 87,180 -1.98(-3.41%)
May 02, 2008 58.11 59.77 55.41 58.09 566,841 +1.57(+2.78%)
May 01, 2008 53.11 56.98 51.50 56.52 418,327 +3.71(+7.03%)
Apr 30, 2008 55.45 55.45 52.25 52.81 83,146 -1.70(-3.12%)
Apr 29, 2008 53.80 55.06 53.79 54.51 146,963 +0.38(+0.70%)
Apr 28, 2008 55.37 55.37 53.51 54.13 53,334 -0.72(-1.31%)
Apr 25, 2008 55.64 55.64 52.38 54.85 139,282 +0.06(+0.11%)
Apr 24, 2008 54.23 56.16 52.42 54.79 300,854 +1.29(+2.41%)
Apr 23, 2008 51.88 54.46 51.53 53.50 109,501 +2.47(+4.84%)
Apr 22, 2008 53.86 53.86 49.89 51.03 94,952 -2.78(-5.17%)
Apr 21, 2008 51.90 53.81 51.90 53.81 66,554 +1.02(+1.93%)
Apr 18, 2008 53.48 53.60 51.59 52.79 133,177 +2.12(+4.19%)
Apr 17, 2008 51.99 51.99 49.68 50.67 127,738 -1.01(-1.96%)
Apr 16, 2008 50.38 51.81 49.94 51.68 204,968 +4.49(+9.51%)
Apr 15, 2008 47.20 47.21 45.60 47.19 130,032 +0.52(+1.11%)
Apr 14, 2008 48.67 48.67 46.51 46.67 151,587 -2.51(-5.10%)
Apr 11, 2008 52.00 52.00 48.30 49.18 154,640 -3.19(-6.09%)
Apr 10, 2008 49.36 53.48 49.36 52.37 199,584 +2.41(+4.82%)
Apr 09, 2008 49.70 50.10 48.45 49.96 56,185 +1.15(+2.36%)
Apr 08, 2008 50.30 50.93 48.70 48.81 107,535 -2.41(-4.71%)
Apr 07, 2008 52.40 53.19 50.81 51.22 116,070 -0.75(-1.44%)
Apr 04, 2008 52.38 52.94 50.56 51.97 115,961 +0.10(+0.19%)
Apr 03, 2008 49.50 52.54 49.13 51.87 163,803 +1.32(+2.61%)
Apr 02, 2008 50.55 52.00 49.82 50.55 142,231 +0.48(+0.96%)
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.