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 (%)
Jul 30, 2010 29.25 29.82 28.60 29.25 245,981 -0.86(-2.84%)
Jul 29, 2010 31.50 31.65 29.28 30.11 309,269 -1.15(-3.68%)
Jul 28, 2010 32.04 32.56 31.05 31.26 221,043 -1.05(-3.25%)
Jul 27, 2010 32.99 33.00 32.05 32.31 139,889 -0.33(-1.03%)
Jul 26, 2010 31.98 32.69 31.38 32.65 153,531 +0.67(+2.08%)
Jul 23, 2010 31.40 32.08 31.02 31.98 173,365 +0.07(+0.22%)
Jul 22, 2010 30.77 32.18 30.68 31.91 277,040 +1.74(+5.77%)
Jul 21, 2010 31.62 31.62 29.99 30.17 241,606 -1.11(-3.56%)
Jul 20, 2010 29.93 31.38 29.30 31.29 193,290 -0.12(-0.38%)
Jul 19, 2010 30.09 31.44 30.05 31.41 181,337 +1.54(+5.14%)
Jul 16, 2010 29.87 31.39 29.84 29.87 169,157 -1.79(-5.64%)
Jul 15, 2010 31.69 31.81 30.46 31.66 165,793 +0.14(+0.43%)
Jul 14, 2010 32.69 33.30 31.31 31.52 444,485 +0.12(+0.38%)
Jul 13, 2010 31.21 31.68 30.60 31.40 2,103 +1.25(+4.15%)
Jul 12, 2010 29.25 30.35 29.25 30.15 163,940 +0.72(+2.45%)
Jul 09, 2010 29.43 29.45 28.51 29.43 125,184 +0.65(+2.26%)
Jul 08, 2010 29.23 29.45 27.92 28.78 251,868 -0.07(-0.24%)
Jul 07, 2010 26.52 28.95 26.52 28.85 194,175 +2.42(+9.16%)
Jul 06, 2010 27.26 27.62 25.94 26.43 175,576 +0.14(+0.53%)
Jul 02, 2010 26.29 26.80 25.48 26.29 198,538 -0.33(-1.24%)
Jul 01, 2010 26.82 27.27 25.34 26.62 319,723 -0.15(-0.56%)
Jun 30, 2010 27.71 28.41 26.60 26.77 201,955 -1.03(-3.71%)
Jun 29, 2010 28.95 29.00 27.36 27.80 339,026 -1.93(-6.49%)
Jun 25, 2010 29.73 30.05 28.65 29.73 201,198 -0.02(-0.07%)
Jun 24, 2010 30.81 31.15 29.45 29.75 218,208 -1.51(-4.82%)
Jun 23, 2010 31.69 32.07 30.50 31.26 100 -0.11(-0.35%)
Jun 22, 2010 32.50 33.23 31.18 31.37 226,485 -1.00(-3.09%)
Jun 21, 2010 33.99 34.00 32.00 32.37 184,107 -0.72(-2.18%)
Jun 18, 2010 33.09 33.71 32.66 33.09 112,356 -0.12(-0.36%)
Jun 17, 2010 33.60 33.64 32.20 33.21 159,490 +0.02(+0.06%)
Jun 16, 2010 32.47 33.55 32.06 33.19 151,531 +0.17(+0.51%)
Jun 15, 2010 30.81 33.18 30.80 33.02 256,039 +2.65(+8.73%)
Jun 14, 2010 30.80 31.43 30.30 30.37 132,006 +0.36(+1.20%)
Jun 11, 2010 28.78 30.09 28.60 30.01 169,087 +0.54(+1.83%)
Jun 10, 2010 28.40 29.47 28.40 29.47 369,484 +1.91(+6.93%)
Jun 09, 2010 28.63 29.66 27.35 27.56 335,083 -0.60(-2.13%)
Jun 08, 2010 28.40 28.55 26.76 28.16 444,486 -0.19(-0.67%)
Jun 07, 2010 30.80 30.90 28.23 28.35 378,435 -2.11(-6.93%)
Jun 04, 2010 30.46 32.64 30.10 30.46 303,647 -2.81(-8.44%)
Jun 03, 2010 33.02 33.40 32.15 33.27 205,241 +0.67(+2.05%)
Jun 02, 2010 31.13 32.67 30.83 32.60 227,035 +1.85(+6.02%)
Jun 01, 2010 31.33 32.63 30.64 30.75 246,189 -1.14(-3.57%)
May 28, 2010 31.89 32.99 31.17 31.89 243,495 -1.01(-3.07%)
May 27, 2010 31.39 32.95 31.36 32.90 328,041 +2.91(+9.70%)
May 26, 2010 31.03 31.95 29.90 29.99 298,479 -0.25(-0.83%)
May 25, 2010 28.81 30.25 27.53 30.24 357,805 +0.43(+1.44%)
May 24, 2010 30.80 31.05 29.75 29.81 167,401 -0.86(-2.82%)
May 21, 2010 28.80 31.47 28.43 30.67 557,599 +0.95(+3.21%)
May 20, 2010 29.40 31.16 29.23 29.72 100 -2.05(-6.45%)
May 19, 2010 31.22 32.23 30.23 31.77 492,081 +0.41(+1.31%)
May 18, 2010 33.74 33.91 31.05 31.36 100 -1.89(-5.68%)
May 17, 2010 32.42 33.30 31.17 33.25 384,029 +0.81(+2.50%)
May 14, 2010 32.44 33.70 31.24 32.44 528,893 -2.02(-5.86%)
May 13, 2010 35.85 36.45 34.13 34.46 287,732 -2.02(-5.54%)
May 12, 2010 34.98 36.48 34.61 36.48 278,405 +2.31(+6.76%)
May 11, 2010 35.45 35.49 34.14 34.17 277,414 -0.51(-1.47%)
May 10, 2010 33.98 34.69 33.68 34.68 521,502 +3.50(+11.23%)
May 07, 2010 32.00 32.65 28.89 31.18 781,295 -1.12(-3.47%)
May 06, 2010 32.44 35.22 27.37 32.30 1,200 -2.02(-5.89%)
May 05, 2010 34.51 35.28 33.75 34.32 446,796 -0.76(-2.17%)
May 04, 2010 36.58 36.81 34.24 35.08 465,127 -2.66(-7.05%)
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.