Ultra Semiconductors ETF (NY: USD )

35.91 USD -0.27 (-0.75%)
Streaming Delayed Price Updated: 9:39 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.50 37.63 36.17 36.70 131,321 -0.60(-1.61%)
Jul 28, 2011 37.28 38.38 36.63 37.30 118,168 -0.09(-0.24%)
Jul 27, 2011 39.02 39.02 37.05 37.39 144,756 -2.41(-6.06%)
Jul 26, 2011 39.90 40.71 39.69 39.80 76,046 +0.26(+0.66%)
Jul 25, 2011 39.84 40.15 39.00 39.54 68,931 -0.95(-2.35%)
Jul 22, 2011 40.47 40.72 40.37 40.49 120,024 +1.71(+4.41%)
Jul 21, 2011 37.90 38.90 37.13 38.78 100,668 +0.29(+0.75%)
Jul 20, 2011 39.07 39.07 38.05 38.49 76,096 -0.22(-0.57%)
Jul 19, 2011 36.95 38.84 36.88 38.71 121,106 +2.44(+6.73%)
Jul 18, 2011 36.80 37.05 35.69 36.27 140,154 -0.83(-2.24%)
Jul 15, 2011 37.20 37.24 36.31 37.10 158,122 +0.31(+0.84%)
Jul 14, 2011 37.92 38.61 36.55 36.79 146,300 -0.95(-2.52%)
Jul 13, 2011 38.20 38.76 37.36 37.74 135,726 -0.13(-0.34%)
Jul 12, 2011 39.28 39.28 37.54 37.87 167,060 -2.44(-6.05%)
Jul 11, 2011 40.59 41.65 40.01 40.31 81,127 -1.30(-3.12%)
Jul 08, 2011 41.46 41.81 40.75 41.61 98,930 -1.00(-2.35%)
Jul 07, 2011 41.72 43.06 41.45 42.61 81,026 +1.80(+4.41%)
Jul 06, 2011 40.69 41.03 40.15 40.81 25,071 -0.02(-0.05%)
Jul 05, 2011 41.60 41.60 40.51 40.83 25,063 -0.60(-1.45%)
Jul 01, 2011 39.95 41.59 39.69 41.43 83,808 +1.57(+3.94%)
Jun 30, 2011 38.01 40.08 38.01 39.86 88,542 +2.01(+5.31%)
Jun 29, 2011 38.25 38.27 37.42 37.85 66,959 -0.07(-0.18%)
Jun 28, 2011 37.42 37.95 37.21 37.92 66,201 +0.65(+1.74%)
Jun 27, 2011 36.64 37.57 36.13 37.27 77,154 +0.48(+1.30%)
Jun 24, 2011 38.23 38.24 36.68 36.79 117,515 -1.71(-4.44%)
Jun 23, 2011 36.87 38.55 36.16 38.50 136,699 +1.23(+3.30%)
Jun 22, 2011 37.70 38.02 37.25 37.27 60,240 -0.52(-1.38%)
Jun 21, 2011 36.62 37.96 36.16 37.79 91,341 +1.52(+4.19%)
Jun 20, 2011 36.27 36.54 36.10 36.27 71,183 +0.14(+0.39%)
Jun 17, 2011 37.69 37.69 35.79 36.13 194,425 -0.76(-2.06%)
Jun 16, 2011 37.93 37.93 36.34 36.89 111,782 -0.73(-1.94%)
Jun 15, 2011 38.54 38.97 37.55 37.62 100,454 -1.43(-3.66%)
Jun 14, 2011 38.42 39.48 38.42 39.05 167,962 +1.33(+3.53%)
Jun 13, 2011 38.64 38.78 37.36 37.72 92,045 -0.62(-1.62%)
Jun 10, 2011 39.47 39.47 37.76 38.34 79,170 -1.32(-3.33%)
Jun 09, 2011 39.71 40.16 39.21 39.66 115,814 +0.07(+0.18%)
Jun 08, 2011 40.91 40.91 39.30 39.59 148,540 -1.51(-3.67%)
Jun 07, 2011 41.24 41.89 41.05 41.10 72,094 +0.63(+1.56%)
Jun 06, 2011 40.91 41.12 40.36 40.47 70,361 -0.37(-0.91%)
Jun 03, 2011 41.58 42.24 40.64 40.84 75,398 -1.85(-4.33%)
May 24, 2011 43.91 43.91 42.64 42.69 55,886 -0.78(-1.79%)
May 23, 2011 44.00 44.00 43.25 43.47 82,067 -1.59(-3.53%)
May 20, 2011 45.33 45.77 44.63 45.06 44,615 -0.62(-1.36%)
May 19, 2011 46.00 46.00 44.70 45.68 96,400 -0.87(-1.87%)
May 18, 2011 45.31 46.83 45.03 46.55 47,524 +1.82(+4.07%)
May 17, 2011 45.30 45.30 43.61 44.73 188,499 -1.05(-2.29%)
May 16, 2011 46.38 47.52 45.68 45.78 51,494 -0.75(-1.61%)
May 13, 2011 47.65 47.92 46.41 46.53 56,798 -1.27(-2.66%)
May 12, 2011 46.32 48.10 45.95 47.80 96,552 +1.19(+2.55%)
May 11, 2011 46.82 47.80 45.94 46.61 85,952 -0.16(-0.34%)
May 10, 2011 46.56 47.12 46.26 46.77 53,497 +0.70(+1.52%)
May 09, 2011 46.72 46.72 45.45 46.07 141,704 -0.53(-1.14%)
May 06, 2011 47.22 47.79 46.29 46.60 189,312 +0.12(+0.26%)
May 05, 2011 45.61 47.41 45.61 46.48 109,445 +0.35(+0.76%)
May 04, 2011 46.04 46.72 44.51 46.13 89,971 +0.79(+1.74%)
May 03, 2011 45.47 45.67 44.69 45.34 76,920 -0.52(-1.13%)
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.