Ultra Semiconductors ETF (NY: USD )

37.52 USD -1.07 (-2.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 100.02 101.59 99.69 101.59 8,547 +1.89(+1.90%)
Sep 28, 2017 97.36 99.70 97.36 99.70 4,132 +1.68(+1.71%)
Sep 27, 2017 95.67 98.10 95.67 98.02 9,084 +3.95(+4.20%)
Sep 26, 2017 95.02 95.87 93.91 94.07 5,769 +0.21(+0.22%)
Sep 25, 2017 97.22 97.22 93.09 93.86 11,978 -3.50(-3.59%)
Sep 22, 2017 95.27 97.36 95.27 97.36 3,212 +1.04(+1.08%)
Sep 21, 2017 97.31 97.31 95.10 96.32 3,771 -1.01(-1.04%)
Sep 20, 2017 100.86 100.86 95.10 97.33 6,861 -2.44(-2.44%)
Sep 19, 2017 99.42 100.41 99.42 99.77 3,517 +0.57(+0.57%)
Sep 18, 2017 97.64 100.58 97.64 99.20 8,182 +2.66(+2.76%)
Sep 15, 2017 95.00 96.90 95.00 96.54 6,857 +3.03(+3.24%)
Sep 14, 2017 92.66 94.16 92.60 93.51 3,893 +1.06(+1.15%)
Sep 13, 2017 92.01 92.66 91.81 92.45 4,008 +0.82(+0.89%)
Sep 12, 2017 91.72 92.44 91.50 91.63 4,344 +0.68(+0.75%)
Sep 11, 2017 88.84 91.40 88.84 90.95 5,090 +3.47(+3.97%)
Sep 08, 2017 89.00 89.00 87.48 87.48 2,499 -2.35(-2.62%)
Sep 07, 2017 90.56 90.56 89.57 89.83 4,460 -0.08(-0.09%)
Sep 06, 2017 89.75 90.35 89.01 89.92 5,156 +1.19(+1.34%)
Sep 05, 2017 90.30 90.96 88.00 88.72 10,726 -2.91(-3.17%)
Sep 01, 2017 91.69 92.61 91.55 91.63 5,892 +0.61(+0.67%)
Aug 31, 2017 90.00 91.12 90.00 91.02 6,863 +1.69(+1.89%)
Aug 30, 2017 87.94 89.48 87.84 89.33 8,464 +2.56(+2.95%)
Aug 29, 2017 84.65 86.85 84.65 86.77 2,558 +0.36(+0.41%)
Aug 28, 2017 86.27 86.41 85.97 86.41 2,671 +0.35(+0.41%)
Aug 25, 2017 88.04 88.04 85.96 86.06 5,543 -1.64(-1.87%)
Aug 24, 2017 87.78 88.13 86.74 87.70 4,520 -0.48(-0.55%)
Aug 23, 2017 87.53 88.18 86.37 88.18 4,674 +0.66(+0.76%)
Aug 22, 2017 85.91 87.52 85.91 87.52 4,376 +2.80(+3.30%)
Aug 21, 2017 85.94 86.19 83.78 84.72 13,385 -1.59(-1.84%)
Aug 18, 2017 86.84 86.84 85.04 86.31 4,451 +0.95(+1.11%)
Aug 17, 2017 89.00 89.00 85.36 85.36 1,856 -4.44(-4.94%)
Aug 16, 2017 90.00 90.50 89.55 89.80 4,098 -0.02(-0.02%)
Aug 15, 2017 90.95 90.95 88.88 89.82 7,945 +0.06(+0.07%)
Aug 14, 2017 86.04 89.76 86.04 89.76 8,486 +4.55(+5.34%)
Aug 11, 2017 84.56 85.86 83.25 85.21 5,631 +0.09(+0.11%)
Aug 10, 2017 88.79 88.79 85.12 85.12 6,437 -4.43(-4.95%)
Aug 09, 2017 88.13 89.55 88.01 89.55 3,663 -0.33(-0.37%)
Aug 08, 2017 90.66 91.60 89.68 89.88 4,684 -0.55(-0.61%)
Aug 07, 2017 88.64 90.43 88.51 90.43 4,215 +2.97(+3.40%)
Aug 04, 2017 88.25 88.95 87.37 87.46 3,738 -0.50(-0.57%)
Aug 03, 2017 87.28 88.10 87.28 87.96 1,391 -0.68(-0.77%)
Aug 02, 2017 90.13 90.59 87.02 88.64 2,536 +0.17(+0.19%)
Aug 01, 2017 88.07 88.63 87.78 88.47 1,470 +0.96(+1.10%)
Jul 31, 2017 89.45 89.45 86.98 87.51 3,644 -0.82(-0.93%)
Jul 28, 2017 87.13 89.16 87.13 88.33 4,116 -0.37(-0.42%)
Jul 27, 2017 92.53 92.53 86.73 88.70 10,829 -3.06(-3.33%)
Jul 26, 2017 92.13 92.31 90.50 91.76 3,070 +1.89(+2.10%)
Jul 25, 2017 88.93 89.87 88.45 89.87 2,923 +0.12(+0.14%)
Jul 24, 2017 90.40 90.40 89.49 89.75 3,744 -1.05(-1.16%)
Jul 21, 2017 90.58 90.82 89.84 90.80 3,435 -0.30(-0.33%)
Jul 20, 2017 92.33 92.33 90.06 91.10 6,935 -0.87(-0.95%)
Jul 19, 2017 90.85 91.97 90.71 91.97 7,468 +2.10(+2.34%)
Jul 18, 2017 89.76 89.87 88.60 89.87 4,890 -0.10(-0.11%)
Jul 17, 2017 90.40 90.44 89.26 89.97 18,346 -0.40(-0.44%)
Jul 14, 2017 89.00 90.55 89.00 90.37 10,361 +2.23(+2.53%)
Jul 13, 2017 89.25 89.85 87.55 88.14 9,053 -0.59(-0.66%)
Jul 12, 2017 87.09 88.82 86.91 88.73 7,843 +2.95(+3.44%)
Jul 11, 2017 84.21 86.00 84.21 85.78 6,223 +1.27(+1.50%)
Jul 10, 2017 83.43 84.66 82.35 84.51 6,927 +1.95(+2.36%)
Jul 07, 2017 80.50 83.05 80.50 82.56 8,155 +2.64(+3.30%)
Jul 06, 2017 78.94 81.00 78.68 79.92 2,540 -1.15(-1.42%)
Jul 05, 2017 78.24 81.19 78.24 81.07 31,455 +3.91(+5.07%)
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.