Ultra Semiconductors ETF (NY: USD )

51.17 USD -1.36 (-2.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 76.50 78.28 75.43 76.92 27,222 +0.74(+0.97%)
Aug 28, 2020 73.78 76.21 73.15 76.18 29,500 +3.30(+4.53%)
Aug 27, 2020 74.78 74.98 72.00 72.88 28,535 -1.52(-2.04%)
Aug 26, 2020 74.29 74.90 73.80 74.40 32,415 +0.28(+0.38%)
Aug 25, 2020 72.76 74.18 72.76 74.12 21,334 +1.33(+1.83%)
Aug 24, 2020 73.08 73.43 71.74 72.79 45,088 +0.95(+1.32%)
Aug 21, 2020 70.35 71.84 69.64 71.84 28,300 +1.71(+2.44%)
Aug 20, 2020 69.50 70.90 69.07 70.13 36,824 -0.53(-0.75%)
Aug 19, 2020 71.98 71.98 70.36 70.66 24,444 -0.89(-1.24%)
Aug 18, 2020 72.81 73.08 71.30 71.55 23,979 -0.65(-0.90%)
Aug 17, 2020 71.18 72.90 71.18 72.20 24,253 +2.24(+3.20%)
Aug 14, 2020 70.75 71.41 69.69 69.96 11,200 +0.25(+0.36%)
Aug 13, 2020 71.72 71.72 69.28 69.71 16,595 -1.58(-2.22%)
Aug 12, 2020 67.68 71.51 67.47 71.29 28,643 +4.92(+7.41%)
Aug 11, 2020 68.02 69.20 66.11 66.37 24,389 -2.01(-2.94%)
Aug 10, 2020 68.61 69.03 66.28 68.38 24,100 +0.35(+0.52%)
Aug 07, 2020 69.54 70.14 66.55 68.03 36,300 -1.69(-2.43%)
Aug 06, 2020 69.73 69.74 68.32 69.72 15,297 -0.02(-0.03%)
Aug 05, 2020 69.93 70.30 68.68 69.74 25,171 -0.12(-0.17%)
Aug 04, 2020 67.07 69.86 67.07 69.86 30,520 +2.69(+4.00%)
Aug 03, 2020 65.77 67.72 65.77 67.17 42,920 +2.63(+4.07%)
Jul 31, 2020 64.84 65.25 62.87 64.54 40,900 -0.56(-0.86%)
Jul 30, 2020 62.02 65.18 62.02 65.10 73,849 +2.46(+3.93%)
Jul 29, 2020 62.03 62.95 61.81 62.64 68,436 +2.12(+3.50%)
Jul 28, 2020 61.70 61.88 60.42 60.52 38,992 -1.92(-3.07%)
Jul 27, 2020 61.42 62.60 61.08 62.44 47,727 +2.20(+3.65%)
Jul 24, 2020 60.30 61.79 57.98 60.24 60,900 -4.02(-6.26%)
Jul 23, 2020 66.70 67.65 63.26 64.26 194,077 -2.23(-3.36%)
Jul 22, 2020 65.84 67.56 65.52 66.49 22,084 +0.69(+1.05%)
Jul 21, 2020 67.54 67.71 65.36 65.80 45,701 -1.06(-1.59%)
Jul 20, 2020 64.57 67.14 63.58 66.86 20,995 +2.75(+4.29%)
Jul 17, 2020 63.92 64.60 63.41 64.11 23,700 +0.89(+1.41%)
Jul 16, 2020 62.34 63.64 61.75 63.22 49,432 -0.52(-0.82%)
Jul 15, 2020 64.99 64.99 61.92 63.74 65,135 -0.17(-0.27%)
Jul 14, 2020 60.74 64.15 59.59 63.91 83,122 +2.01(+3.25%)
Jul 13, 2020 66.23 67.70 61.83 61.90 56,428 -2.91(-4.49%)
Jul 10, 2020 65.00 65.19 63.41 64.81 21,100 +0.00(+0.00%)
Jul 09, 2020 63.67 65.40 62.23 64.81 47,222 +1.63(+2.58%)
Jul 08, 2020 62.19 63.18 61.48 63.18 16,614 +1.82(+2.97%)
Jul 07, 2020 62.56 63.40 61.17 61.36 25,861 -1.55(-2.46%)
Jul 06, 2020 62.00 63.21 61.93 62.91 41,116 +2.46(+4.07%)
Jul 02, 2020 61.26 61.48 60.12 60.45 45,600 +1.35(+2.28%)
Jul 01, 2020 60.61 60.61 59.10 59.10 37,615 -1.43(-2.36%)
Jun 30, 2020 58.75 60.86 58.44 60.53 78,967 +3.12(+5.43%)
Jun 29, 2020 56.23 57.41 54.73 57.41 34,074 +1.08(+1.92%)
Jun 26, 2020 58.46 58.87 56.02 56.33 36,500 -2.44(-4.15%)
Jun 25, 2020 57.96 58.77 55.96 58.77 34,312 +0.92(+1.59%)
Jun 24, 2020 59.54 60.43 56.92 57.85 39,850 -2.65(-4.38%)
Jun 23, 2020 61.57 61.75 60.47 60.50 50,461 +0.01(+0.02%)
Jun 22, 2020 59.53 60.67 58.35 60.49 35,483 +1.09(+1.84%)
Jun 19, 2020 61.34 61.71 59.07 59.40 42,600 -0.52(-0.87%)
Jun 18, 2020 59.71 60.30 59.37 59.92 24,190 -0.20(-0.33%)
Jun 17, 2020 60.00 61.26 59.49 60.12 43,493 +0.76(+1.28%)
Jun 16, 2020 60.96 60.96 57.49 59.36 73,750 +1.80(+3.13%)
Jun 15, 2020 54.00 57.62 53.55 57.56 53,880 +1.48(+2.64%)
Jun 12, 2020 58.21 58.47 53.77 56.08 64,900 +1.10(+2.00%)
Jun 11, 2020 60.04 60.41 54.79 54.98 105,641 -8.10(-12.84%)
Jun 10, 2020 62.36 64.30 62.36 63.08 104,039 +0.96(+1.55%)
Jun 09, 2020 60.45 62.82 60.41 62.12 45,146 +0.12(+0.19%)
Jun 08, 2020 63.07 63.07 60.51 62.00 58,859 -0.37(-0.59%)
Jun 05, 2020 61.52 63.82 61.52 62.37 65,600 +2.92(+4.91%)
Jun 04, 2020 58.10 60.49 57.56 59.45 52,035 +1.07(+1.83%)
Jun 03, 2020 57.30 58.87 57.30 58.38 46,081 +2.10(+3.73%)
Jun 02, 2020 54.64 56.33 53.81 56.28 25,602 +1.82(+3.34%)
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.