Ultra Semiconductors Proshares (NY: USD )

108.34 USD -10.33 (-8.70%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 134.44 134.44 134.44 0 +7.04(+5.53%)
Mar 28, 2018 131.72 133.53 126.26 127.40 20,125 -5.79(-4.35%)
Mar 27, 2018 147.21 147.21 130.95 133.19 19,947 -11.27(-7.80%)
Mar 26, 2018 137.90 144.50 135.56 144.46 19,562 +12.32(+9.32%)
Mar 23, 2018 141.39 141.49 132.14 132.14 18,236 -9.74(-6.86%)
Mar 22, 2018 144.93 147.69 141.88 141.88 10,210 -7.59(-5.08%)
Mar 21, 2018 147.84 151.43 147.84 149.46 8,708 +0.29(+0.19%)
Mar 20, 2018 147.80 149.58 147.24 149.18 9,734 +3.23(+2.21%)
Mar 19, 2018 150.25 150.25 142.08 145.95 24,222 -7.07(-4.62%)
Mar 16, 2018 152.48 153.67 152.33 153.02 7,110 +0.84(+0.55%)
Mar 15, 2018 152.63 154.82 151.23 152.18 7,923 -0.10(-0.07%)
Mar 14, 2018 154.91 154.91 150.00 152.28 10,208 -0.77(-0.50%)
Mar 13, 2018 158.92 162.32 151.54 153.05 23,175 -3.67(-2.34%)
Mar 12, 2018 156.67 157.95 154.50 156.72 21,486 +3.22(+2.10%)
Mar 09, 2018 149.62 153.62 149.34 153.50 18,736 +6.49(+4.41%)
Mar 08, 2018 148.86 149.67 146.49 147.01 6,948 -0.60(-0.41%)
Mar 07, 2018 147.91 147.61 21,141 +0.57(+0.39%)
Mar 06, 2018 144.53 147.58 144.22 147.04 16,672 +4.62(+3.24%)
Mar 05, 2018 138.32 142.98 137.30 142.42 14,201 +2.06(+1.47%)
Mar 02, 2018 131.34 140.57 131.00 140.36 13,125 +5.45(+4.04%)
Mar 01, 2018 140.81 141.01 132.13 134.91 33,373 -6.08(-4.31%)
Feb 28, 2018 146.20 146.20 140.99 140.99 7,061 -3.63(-2.51%)
Feb 27, 2018 144.00 148.22 143.69 144.62 18,302 +0.69(+0.48%)
Feb 26, 2018 139.00 143.93 139.00 143.93 14,967 +6.31(+4.59%)
Feb 23, 2018 134.91 137.62 134.35 137.62 20,165 +6.06(+4.61%)
Feb 22, 2018 135.38 135.38 130.68 131.56 8,790 -1.00(-0.76%)
Feb 21, 2018 137.42 137.42 132.56 132.56 5,805 -1.26(-0.94%)
Feb 20, 2018 133.18 136.85 133.18 133.82 18,382 +2.72(+2.07%)
Feb 16, 2018 131.10 131.10 131.10 0 -1.08(-0.82%)
Feb 15, 2018 132.18 128.78 132.18 17,640 +3.14(+2.43%)
Feb 14, 2018 121.96 129.25 121.96 129.04 18,020 +5.88(+4.77%)
Feb 13, 2018 122.98 123.89 121.13 123.16 11,986 +0.27(+0.22%)
Feb 12, 2018 122.41 124.38 120.70 122.89 21,266 +4.21(+3.55%)
Feb 09, 2018 116.73 119.76 109.11 118.68 31,286 +7.09(+6.35%)
Feb 08, 2018 123.58 123.58 111.59 111.59 35,036 -12.31(-9.94%)
Feb 07, 2018 124.90 128.29 123.77 123.90 19,957 -2.06(-1.64%)
Feb 06, 2018 113.04 125.98 112.31 125.96 46,483 +4.69(+3.87%)
Feb 05, 2018 126.00 131.54 117.12 121.27 57,864 -8.22(-6.35%)
Feb 02, 2018 135.47 135.47 129.33 129.49 47,089 -7.17(-5.25%)
Feb 01, 2018 138.43 141.15 136.49 136.66 20,101 -3.20(-2.29%)
Jan 31, 2018 140.94 141.84 138.83 139.86 14,706 +1.51(+1.09%)
Jan 30, 2018 140.83 140.83 138.00 138.35 20,605 -6.68(-4.61%)
Jan 29, 2018 143.48 145.62 142.41 145.03 19,471 +0.05(+0.03%)
Jan 26, 2018 138.67 145.03 138.67 144.98 27,777 +10.68(+7.95%)
Jan 25, 2018 141.30 141.30 134.30 134.30 24,059 -3.98(-2.88%)
Jan 24, 2018 142.76 142.76 135.91 138.28 35,090 -6.50(-4.49%)
Jan 23, 2018 143.03 144.82 142.70 144.78 15,931 +2.47(+1.74%)
Jan 22, 2018 139.84 142.31 139.55 142.31 8,756 +2.47(+1.77%)
Jan 19, 2018 141.21 141.21 138.35 139.84 12,621 +0.47(+0.34%)
Jan 18, 2018 139.03 140.30 137.95 139.37 10,655 +0.37(+0.27%)
Jan 17, 2018 133.30 139.20 133.30 139.00 15,010 +7.08(+5.37%)
Jan 16, 2018 132.09 134.50 130.81 131.92 12,086 +1.11(+0.85%)
Jan 12, 2018 130.81 130.81 130.81 0 +0.50(+0.38%)
Jan 11, 2018 128.98 130.35 128.98 130.31 5,596 +1.79(+1.39%)
Jan 10, 2018 128.52 28,656 -3.57(-2.70%)
Jan 09, 2018 135.77 135.77 131.97 132.09 17,213 -3.33(-2.46%)
Jan 08, 2018 133.69 136.25 132.88 135.42 28,067 +2.56(+1.93%)
Jan 05, 2018 132.92 133.89 131.76 132.86 14,328 +0.99(+0.75%)
Jan 04, 2018 132.64 132.64 129.27 131.87 9,690 +0.38(+0.29%)
Jan 03, 2018 128.48 131.49 128.29 131.49 16,598 +3.22(+2.51%)
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.