Ultra Semiconductors ETF (NY: USD )

38.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 29.92 30.50 28.85 28.85 53,352 -1.94(-6.30%)
Sep 29, 2011 32.26 32.46 29.74 30.79 446,957 -0.60(-1.91%)
Sep 28, 2011 33.14 33.45 31.39 31.39 337,296 -1.57(-4.76%)
Sep 27, 2011 33.15 34.29 32.73 32.96 270,594 +0.88(+2.74%)
Sep 26, 2011 32.41 32.41 30.57 32.08 365,749 +0.06(+0.19%)
Sep 23, 2011 30.20 32.24 30.00 32.02 128,325 +1.38(+4.50%)
Sep 22, 2011 30.83 31.42 29.70 30.64 145,921 -1.94(-5.95%)
Sep 21, 2011 33.59 34.33 32.58 32.58 117,593 -1.05(-3.12%)
Sep 20, 2011 34.12 34.80 33.55 33.63 86,615 -0.26(-0.77%)
Sep 19, 2011 33.38 34.26 32.96 33.89 126,910 -0.54(-1.56%)
Sep 16, 2011 33.17 34.84 33.15 34.43 208,510 +0.50(+1.47%)
Sep 15, 2011 33.72 34.10 33.00 33.93 177,076 +1.05(+3.19%)
Sep 14, 2011 31.87 33.63 31.50 32.88 198,796 +1.46(+4.65%)
Sep 13, 2011 30.26 31.62 30.12 31.42 347,110 +1.26(+4.18%)
Sep 12, 2011 28.45 30.17 28.45 30.16 115,044 +1.47(+5.12%)
Sep 09, 2011 28.72 30.07 28.45 28.69 137,931 -0.51(-1.75%)
Sep 08, 2011 29.40 30.52 28.86 29.20 101,903 -0.29(-0.98%)
Sep 07, 2011 28.69 29.56 28.69 29.49 85,204 +1.90(+6.89%)
Sep 06, 2011 26.35 27.61 26.21 27.59 74,160 -0.32(-1.15%)
Sep 02, 2011 28.25 28.57 27.56 27.91 117,266 -1.32(-4.52%)
Sep 01, 2011 30.12 30.62 29.21 29.23 42,771 -0.71(-2.37%)
Aug 31, 2011 30.64 31.05 29.58 29.94 129,938 -0.42(-1.38%)
Aug 30, 2011 29.94 30.69 29.58 30.36 46,091 -0.02(-0.08%)
Aug 29, 2011 29.38 30.43 29.11 30.38 107,565 +1.81(+6.35%)
Aug 26, 2011 27.34 28.92 26.64 28.57 76,903 +1.13(+4.12%)
Aug 25, 2011 28.45 29.02 27.34 27.44 137,171 -1.29(-4.49%)
Aug 24, 2011 28.79 28.89 27.70 28.73 133,320 -0.12(-0.42%)
Aug 23, 2011 27.19 28.87 26.75 28.85 113,410 +2.15(+8.05%)
Aug 22, 2011 27.46 27.51 26.48 26.70 122,185 +0.44(+1.68%)
Aug 19, 2011 27.14 28.30 26.18 26.26 56,374 -1.17(-4.27%)
Aug 18, 2011 28.97 28.97 27.04 27.43 133,165 -3.20(-10.45%)
Aug 17, 2011 30.70 31.88 29.95 30.63 143,653 -0.28(-0.91%)
Aug 16, 2011 31.11 31.90 30.25 30.91 48,835 -1.08(-3.38%)
Aug 15, 2011 31.00 32.01 30.99 31.99 190,236 +1.10(+3.56%)
Aug 12, 2011 31.81 32.00 30.62 30.89 131,076 -0.19(-0.61%)
Aug 11, 2011 29.18 31.90 29.00 31.08 168,824 +2.56(+8.98%)
Aug 10, 2011 29.19 30.37 27.90 28.52 102,617 -1.42(-4.75%)
Aug 09, 2011 30.58 29.94 26.71 29.94 200,549 +2.00(+7.17%)
Aug 08, 2011 28.87 30.13 27.94 27.94 358,243 -2.85(-9.26%)
Aug 05, 2011 32.22 32.76 29.05 30.79 134,863 -0.93(-2.93%)
Aug 04, 2011 34.49 34.76 31.68 31.72 196,633 -3.86(-10.85%)
Aug 03, 2011 34.84 35.77 33.57 35.58 174,670 +1.05(+3.04%)
Aug 02, 2011 36.00 36.45 34.51 34.53 159,449 -2.11(-5.76%)
Aug 01, 2011 37.70 38.00 35.60 36.64 149,281 -0.06(-0.16%)
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%)
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.