Ultra Semiconductors ETF (NY: USD )

38.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 68.39 71.00 67.48 69.37 24,443 +0.11(+0.16%)
Aug 28, 2015 66.15 69.41 66.15 69.26 8,792 +2.41(+3.61%)
Aug 27, 2015 64.99 67.83 64.99 66.85 14,275 +4.37(+6.99%)
Aug 26, 2015 61.00 63.20 59.00 62.48 7,204 +4.70(+8.13%)
Aug 25, 2015 60.70 66.01 57.56 57.78 20,189 -2.32(-3.86%)
Aug 24, 2015 58.17 64.56 52.00 60.10 10,628 -1.52(-2.47%)
Aug 21, 2015 64.55 64.80 61.62 61.62 6,779 -3.63(-5.56%)
Aug 20, 2015 69.00 69.00 65.00 65.25 9,958 -5.41(-7.65%)
Aug 19, 2015 71.90 71.90 69.06 70.66 9,295 -1.19(-1.65%)
Aug 18, 2015 73.85 73.85 71.85 71.85 938 -2.11(-2.85%)
Aug 17, 2015 73.95 73.95 73.95 73.95 250 +1.39(+1.92%)
Aug 14, 2015 72.90 72.98 72.39 72.56 3,229 -1.39(-1.88%)
Aug 13, 2015 75.62 75.98 73.95 73.95 5,042 -1.23(-1.64%)
Aug 12, 2015 73.42 75.35 71.50 75.18 4,482 +1.43(+1.94%)
Aug 11, 2015 76.84 76.84 73.75 73.75 1,639 -3.86(-4.97%)
Aug 10, 2015 73.73 77.69 73.73 77.61 9,054 +4.56(+6.24%)
Aug 07, 2015 72.59 73.05 72.23 73.05 5,166 -0.45(-0.61%)
Aug 06, 2015 74.38 75.02 72.35 73.50 9,141 -2.60(-3.42%)
Aug 05, 2015 73.64 76.10 73.64 76.10 1,087 +2.57(+3.50%)
Aug 04, 2015 73.16 73.78 72.32 73.53 5,295 -0.39(-0.53%)
Aug 03, 2015 74.58 75.07 73.92 73.92 1,491 -1.02(-1.36%)
Jul 31, 2015 77.00 77.00 74.94 74.94 2,535 -1.74(-2.27%)
Jul 30, 2015 76.45 76.78 75.68 76.68 2,415 +0.28(+0.37%)
Jul 29, 2015 77.09 77.09 75.82 76.40 7,152 -0.77(-1.00%)
Jul 28, 2015 73.08 77.17 73.08 77.17 5,427 +3.87(+5.28%)
Jul 27, 2015 73.40 73.40 71.29 73.30 9,477 -0.70(-0.95%)
Jul 24, 2015 76.15 76.15 73.76 74.00 4,565 -2.50(-3.27%)
Jul 23, 2015 75.91 78.50 75.91 76.50 2,134 +1.66(+2.22%)
Jul 22, 2015 78.35 78.35 73.50 74.84 16,404 -4.30(-5.44%)
Jul 21, 2015 79.50 80.00 79.00 79.14 2,326 -0.17(-0.21%)
Jul 20, 2015 80.98 81.25 79.28 79.31 3,555 -1.08(-1.35%)
Jul 17, 2015 81.38 81.40 79.00 80.39 16,022 -1.27(-1.55%)
Jul 16, 2015 81.82 83.12 79.68 81.66 5,554 +0.75(+0.93%)
Jul 15, 2015 82.45 82.50 80.16 80.91 22,319 -0.88(-1.08%)
Jul 14, 2015 81.43 82.20 80.96 81.79 12,321 +1.22(+1.51%)
Jul 13, 2015 79.18 81.04 78.62 80.57 5,039 +2.27(+2.90%)
Jul 10, 2015 78.82 78.86 77.60 78.30 1,217 +2.35(+3.09%)
Jul 09, 2015 81.06 81.06 75.67 75.95 10,757 -2.16(-2.76%)
Jul 08, 2015 78.85 79.07 78.00 78.11 5,467 -4.28(-5.20%)
Jul 07, 2015 83.03 83.47 78.00 82.39 13,277 -1.17(-1.40%)
Jul 06, 2015 85.00 85.14 83.19 83.56 3,865 -3.26(-3.75%)
Jul 02, 2015 86.20 86.82 86.82 86.82 700 +1.89(+2.23%)
Jul 01, 2015 85.70 86.60 84.75 84.93 2,640 +0.18(+0.21%)
Jun 30, 2015 85.41 85.79 84.28 84.75 17,200 +0.94(+1.12%)
Jun 29, 2015 87.53 87.53 83.57 83.81 10,480 -5.38(-6.03%)
Jun 26, 2015 93.96 93.96 88.15 89.19 9,081 -5.71(-6.02%)
Jun 25, 2015 95.90 95.90 94.60 94.90 2,564 +0.45(+0.47%)
Jun 24, 2015 96.08 96.33 94.38 94.45 4,567 -1.51(-1.57%)
Jun 23, 2015 96.35 96.35 95.61 95.96 1,160 -1.79(-1.83%)
Jun 22, 2015 97.91 97.91 96.99 97.75 2,522 +0.46(+0.47%)
Jun 19, 2015 96.96 97.29 95.91 97.29 2,862 +0.81(+0.84%)
Jun 18, 2015 94.92 97.12 94.92 96.48 1,983 +2.21(+2.34%)
Jun 17, 2015 94.08 94.67 93.50 94.27 2,474 -0.26(-0.27%)
Jun 16, 2015 93.48 94.53 93.10 94.53 2,153 +1.25(+1.34%)
Jun 15, 2015 91.98 93.28 90.80 93.28 3,795 -0.07(-0.07%)
Jun 12, 2015 92.91 93.35 92.91 93.35 916 -2.11(-2.21%)
Jun 11, 2015 95.06 95.46 94.75 95.46 815 +0.16(+0.17%)
Jun 10, 2015 91.91 95.31 91.91 95.30 5,627 +2.39(+2.57%)
Jun 09, 2015 92.00 92.91 90.73 92.91 3,617 +0.12(+0.13%)
Jun 08, 2015 93.25 93.25 92.34 92.79 4,926 -4.16(-4.29%)
Jun 05, 2015 95.90 96.95 95.90 96.95 1,073 +0.37(+0.38%)
Jun 04, 2015 99.50 99.50 96.42 96.58 6,292 -4.01(-3.99%)
Jun 03, 2015 100.51 100.69 100.51 100.60 814 +0.30(+0.30%)
Jun 02, 2015 100.01 100.87 100.00 100.30 3,223 -2.50(-2.44%)
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.