Ultra Semiconductors Proshares (NY: USD )

118.67 USD +3.73 (+3.25%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 83.10 83.11 82.88 82.88 220 -0.98(-1.17%)
Mar 30, 2016 81.37 84.71 81.37 83.86 6,602 +4.25(+5.33%)
Mar 29, 2016 80.32 80.32 79.00 79.61 526 -0.66(-0.82%)
Mar 28, 2016 79.63 80.27 79.63 80.27 611 +0.55(+0.69%)
Mar 24, 2016 79.16 79.72 79.72 79.72 500 -0.73(-0.91%)
Mar 23, 2016 81.86 81.86 80.45 80.45 1,824 -2.58(-3.11%)
Mar 22, 2016 82.60 83.03 82.60 83.03 880 +0.53(+0.64%)
Mar 21, 2016 81.88 82.50 81.08 82.50 2,212 -0.20(-0.24%)
Mar 18, 2016 80.70 82.70 80.70 82.70 1,521 +2.30(+2.86%)
Mar 17, 2016 77.50 80.40 77.50 80.40 6,528 +2.94(+3.80%)
Mar 15, 2016 77.77 77.77 77.46 77.46 238 -1.74(-2.20%)
Mar 14, 2016 80.02 80.02 78.83 79.20 1,720 -0.33(-0.41%)
Mar 11, 2016 78.50 79.63 78.50 79.53 1,616 +3.34(+4.38%)
Mar 10, 2016 77.32 77.33 74.13 76.19 3,667 +0.97(+1.29%)
Mar 09, 2016 75.50 75.50 74.51 75.22 2,475 -0.34(-0.45%)
Mar 08, 2016 76.23 78.01 74.50 75.56 5,162 -2.09(-2.69%)
Mar 07, 2016 76.58 78.44 76.15 77.65 7,168 -0.14(-0.18%)
Mar 04, 2016 77.00 75.71 75.71 77.79 885 +2.08(+2.74%)
Mar 03, 2016 76.23 76.33 75.71 75.71 1,245 +0.50(+0.66%)
Mar 02, 2016 75.20 75.44 75.20 75.21 1,125 +0.91(+1.22%)
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.