Ultra Semiconductors ETF (NY: USD )

52.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.29 55.34 54.76 54.76 40,700 -1.07(-1.92%)
Nov 27, 2019 55.79 55.84 55.50 55.83 12,400 +0.60(+1.09%)
Nov 26, 2019 55.61 55.61 54.82 55.23 15,976 -0.47(-0.84%)
Nov 25, 2019 54.35 55.78 54.35 55.70 21,059 +2.50(+4.70%)
Nov 22, 2019 53.94 54.31 53.10 53.20 8,000 -0.22(-0.42%)
Nov 21, 2019 53.73 53.83 53.00 53.42 14,299 -0.62(-1.14%)
Nov 20, 2019 54.86 55.22 53.48 54.04 20,799 -1.40(-2.53%)
Nov 19, 2019 56.38 56.70 54.80 55.44 18,887 -0.52(-0.93%)
Nov 18, 2019 55.70 56.51 55.25 55.96 15,287 +0.26(+0.47%)
Nov 15, 2019 56.13 56.78 55.20 55.70 22,400 +0.74(+1.35%)
Nov 14, 2019 54.58 55.00 54.31 54.96 16,468 -0.17(-0.31%)
Nov 13, 2019 54.64 55.40 54.45 55.13 15,585 -0.25(-0.45%)
Nov 12, 2019 55.79 56.24 55.00 55.38 23,073 +0.27(+0.49%)
Nov 11, 2019 54.89 55.33 54.39 55.11 15,322 -0.51(-0.92%)
Nov 08, 2019 54.59 55.63 54.00 55.62 19,900 +0.64(+1.16%)
Nov 07, 2019 55.65 56.17 54.76 54.98 22,684 +0.83(+1.53%)
Nov 06, 2019 54.52 54.52 52.99 54.15 19,512 -0.48(-0.88%)
Nov 05, 2019 54.84 55.46 54.21 54.63 39,863 +0.19(+0.35%)
Nov 04, 2019 53.00 54.58 53.00 54.44 43,724 +2.51(+4.83%)
Nov 01, 2019 51.02 52.01 50.84 51.93 21,900 +1.47(+2.91%)
Oct 31, 2019 50.58 50.58 49.00 50.46 19,634 -0.38(-0.75%)
Oct 30, 2019 51.32 51.32 50.22 50.84 9,784 +0.03(+0.06%)
Oct 29, 2019 52.25 52.25 50.76 50.81 26,710 -1.13(-2.18%)
Oct 28, 2019 51.22 52.02 51.09 51.94 34,699 +1.35(+2.67%)
Oct 25, 2019 48.02 50.66 48.02 50.59 47,000 +3.14(+6.62%)
Oct 24, 2019 46.70 47.50 46.45 47.45 8,838 +1.84(+4.03%)
Oct 23, 2019 45.66 46.29 44.84 45.61 14,137 -1.92(-4.04%)
Oct 22, 2019 48.50 48.66 47.48 47.53 7,587 -0.73(-1.51%)
Oct 21, 2019 47.32 48.26 47.32 48.26 12,544 +1.66(+3.57%)
Oct 18, 2019 47.48 47.65 45.75 46.59 11,400 -1.09(-2.28%)
Oct 17, 2019 48.69 48.80 47.20 47.68 10,638 +0.14(+0.29%)
Oct 16, 2019 48.25 48.52 47.38 47.54 10,721 -1.11(-2.28%)
Oct 15, 2019 47.00 48.93 47.00 48.65 26,251 +2.22(+4.78%)
Oct 14, 2019 46.49 46.50 46.20 46.43 4,623 -0.15(-0.32%)
Oct 11, 2019 46.10 47.60 46.10 46.58 40,100 +1.95(+4.37%)
Oct 10, 2019 43.81 45.64 43.81 44.63 24,684 +0.75(+1.71%)
Oct 09, 2019 43.65 44.48 43.60 43.88 13,175 +1.33(+3.13%)
Oct 08, 2019 44.10 44.10 42.54 42.55 33,192 -2.58(-5.72%)
Oct 07, 2019 45.66 46.12 45.13 45.13 13,040 -0.74(-1.61%)
Oct 04, 2019 44.91 45.87 44.66 45.87 22,100 +1.62(+3.66%)
Oct 03, 2019 42.70 44.30 41.76 44.25 33,397 +1.52(+3.56%)
Oct 02, 2019 43.50 43.56 42.26 42.73 46,423 -1.46(-3.30%)
Oct 01, 2019 45.50 46.37 43.86 44.19 9,273 -0.82(-1.82%)
Sep 30, 2019 44.62 45.12 44.35 45.01 6,609 +0.78(+1.76%)
Sep 27, 2019 45.67 46.02 43.58 44.23 23,800 -1.89(-4.10%)
Sep 26, 2019 46.22 46.40 45.59 46.12 10,396 -0.13(-0.28%)
Sep 25, 2019 44.42 46.56 43.74 46.25 16,292 +1.28(+2.85%)
Sep 24, 2019 47.33 47.33 44.50 44.97 42,459 -1.75(-3.75%)
Sep 23, 2019 45.83 47.11 45.83 46.72 15,439 +0.87(+1.90%)
Sep 20, 2019 47.89 47.89 45.83 45.85 42,700 -1.65(-3.47%)
Sep 19, 2019 48.23 48.32 47.36 47.50 34,469 -0.48(-1.00%)
Sep 18, 2019 48.04 48.04 46.80 47.98 43,917 +0.00(+0.00%)
Sep 17, 2019 47.77 48.05 47.30 47.98 7,726 +0.15(+0.31%)
Sep 16, 2019 47.53 48.07 46.91 47.83 21,166 -0.58(-1.20%)
Sep 13, 2019 49.21 49.21 47.97 48.41 24,600 -0.80(-1.63%)
Sep 12, 2019 49.50 49.84 48.35 49.21 44,713 +0.46(+0.95%)
Sep 11, 2019 47.74 48.79 47.74 48.75 19,888 +1.29(+2.72%)
Sep 10, 2019 46.75 47.46 46.05 47.46 7,611 +0.38(+0.81%)
Sep 09, 2019 47.19 47.80 46.83 47.08 25,402 +0.41(+0.88%)
Sep 06, 2019 46.65 46.90 45.91 46.67 171,200 +0.35(+0.76%)
Sep 05, 2019 45.39 47.42 45.00 46.32 68,780 +2.63(+6.02%)
Sep 04, 2019 42.48 43.72 42.48 43.69 19,506 +2.38(+5.76%)
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.