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 (%)
Mar 31, 2008 45.25 47.10 45.00 46.54 122,323 +1.07(+2.35%)
Mar 28, 2008 47.06 48.01 45.40 45.47 61,000 -1.53(-3.26%)
Mar 27, 2008 49.05 51.99 46.65 47.00 103,836 -2.24(-4.55%)
Mar 26, 2008 50.39 50.39 48.00 49.24 94,072 -1.18(-2.34%)
Mar 25, 2008 49.36 51.28 49.36 50.42 151,989 +0.29(+0.58%)
Mar 24, 2008 48.39 51.10 48.39 50.13 146,775 +2.69(+5.67%)
Mar 21, 2008 46.10 47.44 45.21 47.44 64,400 +0.00(+0.00%)
Mar 20, 2008 46.10 47.44 45.21 47.44 64,400 +1.87(+4.10%)
Mar 19, 2008 48.92 49.38 45.57 45.57 80,640 -3.20(-6.56%)
Mar 18, 2008 47.06 49.37 46.40 48.77 112,765 +3.07(+6.72%)
Mar 17, 2008 43.25 46.58 43.25 45.70 114,494 -0.10(-0.22%)
Mar 14, 2008 49.33 49.33 44.95 45.80 113,100 -2.50(-5.18%)
Mar 13, 2008 45.01 48.98 44.35 48.30 83,648 +1.35(+2.87%)
Mar 12, 2008 47.81 48.46 46.71 46.95 64,540 +0.08(+0.18%)
Mar 11, 2008 45.14 47.30 44.61 46.87 110,670 +2.17(+4.85%)
Mar 10, 2008 45.48 46.00 43.72 44.70 94,989 -0.29(-0.64%)
Mar 07, 2008 44.34 46.79 43.68 44.99 84,947 -0.80(-1.75%)
Mar 06, 2008 46.11 50.00 44.50 45.79 42,020 -1.11(-2.37%)
Mar 05, 2008 46.89 47.51 45.90 46.90 68,850 +0.70(+1.52%)
Mar 04, 2008 45.29 46.21 43.56 46.20 101,950 +0.30(+0.65%)
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.