Ultra Semiconductors ETF (NY: USD )

37.52 USD -0.16 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.26 48.26 44.88 45.50 38,734 -2.96(-6.11%)
Jul 30, 2019 48.00 48.81 47.75 48.46 8,701 -0.45(-0.91%)
Jul 29, 2019 48.33 49.02 47.80 48.91 9,153 +0.35(+0.72%)
Jul 26, 2019 49.21 49.40 48.44 48.56 54,700 +0.00(+0.00%)
Jul 25, 2019 49.29 49.45 48.39 48.56 57,095 -1.66(-3.31%)
Jul 24, 2019 48.02 50.40 47.99 50.22 85,981 +2.78(+5.86%)
Jul 23, 2019 47.06 47.44 46.57 47.44 23,507 +1.07(+2.31%)
Jul 22, 2019 44.92 46.52 44.92 46.37 31,910 +1.78(+3.99%)
Jul 19, 2019 45.00 45.48 44.59 44.59 18,200 +0.00(+0.00%)
Jul 18, 2019 43.61 44.80 43.53 44.59 10,696 +0.88(+2.01%)
Jul 17, 2019 44.07 44.07 43.71 43.71 2,859 +0.20(+0.46%)
Jul 16, 2019 44.14 44.14 43.24 43.51 7,203 -0.93(-2.09%)
Jul 15, 2019 44.14 44.82 44.14 44.44 30,159 +0.52(+1.18%)
Jul 12, 2019 42.50 43.92 42.50 43.92 23,200 +1.76(+4.17%)
Jul 11, 2019 42.08 42.43 41.75 42.16 27,871 +0.45(+1.08%)
Jul 10, 2019 41.92 42.80 41.61 41.71 52,051 +0.51(+1.24%)
Jul 09, 2019 40.26 41.25 40.26 41.20 17,101 +0.50(+1.23%)
Jul 08, 2019 40.60 40.92 40.40 40.70 25,602 -0.59(-1.43%)
Jul 05, 2019 41.00 41.45 40.55 41.29 18,200 -0.62(-1.48%)
Jul 03, 2019 42.11 42.11 41.29 41.91 19,500 -0.29(-0.69%)
Jul 02, 2019 43.06 43.06 41.83 42.20 22,472 -0.86(-2.00%)
Jul 01, 2019 44.82 45.37 42.64 43.06 209,714 +1.74(+4.21%)
Jun 28, 2019 41.80 42.00 41.22 41.32 33,900 +0.16(+0.39%)
Jun 27, 2019 40.83 41.62 40.83 41.16 20,337 +0.85(+2.11%)
Jun 26, 2019 39.48 40.72 39.48 40.31 44,199 +2.49(+6.60%)
Jun 25, 2019 38.99 39.29 37.82 37.82 13,287 -1.15(-2.96%)
Jun 24, 2019 38.94 39.23 38.73 38.97 19,406 +0.15(+0.39%)
Jun 21, 2019 38.86 39.49 38.65 38.82 32,200 -0.35(-0.90%)
Jun 20, 2019 40.10 40.25 38.83 39.17 18,414 +0.54(+1.40%)
Jun 19, 2019 39.05 39.14 38.28 38.63 15,659 -0.02(-0.05%)
Jun 18, 2019 36.53 39.31 36.53 38.65 34,636 +2.95(+8.26%)
Jun 17, 2019 35.77 36.31 35.66 35.70 14,838 -0.27(-0.75%)
Jun 14, 2019 36.00 36.28 35.21 35.97 32,300 -1.76(-4.67%)
Jun 13, 2019 37.90 38.16 37.38 37.73 13,805 +0.43(+1.16%)
Jun 12, 2019 37.95 38.09 37.30 37.30 12,610 -1.80(-4.60%)
Jun 11, 2019 39.89 40.15 38.61 39.10 21,112 +0.29(+0.75%)
Jun 10, 2019 37.98 39.61 37.98 38.81 38,629 +1.81(+4.89%)
Jun 07, 2019 36.30 37.13 36.30 37.00 29,000 +0.93(+2.58%)
Jun 06, 2019 35.45 36.32 35.10 36.07 21,919 +0.91(+2.60%)
Jun 05, 2019 36.31 36.31 34.47 35.16 18,266 -0.41(-1.16%)
Jun 04, 2019 33.71 35.57 33.38 35.57 46,321 +2.86(+8.74%)
Jun 03, 2019 33.39 34.00 32.36 32.71 25,222 -0.11(-0.34%)
May 31, 2019 32.92 33.81 32.80 32.82 14,000 -1.01(-2.99%)
May 30, 2019 33.53 34.30 33.49 33.83 24,926 +0.44(+1.32%)
May 29, 2019 32.50 33.66 32.45 33.39 41,517 +0.33(+0.99%)
May 28, 2019 34.16 34.16 32.89 33.06 40,372 -0.85(-2.50%)
May 24, 2019 34.88 35.06 33.91 33.91 13,800 -0.50(-1.46%)
May 23, 2019 34.18 34.49 33.21 34.41 25,303 -1.00(-2.82%)
May 22, 2019 35.75 35.93 35.27 35.41 39,908 -1.48(-4.01%)
May 21, 2019 37.04 37.25 36.43 36.89 34,807 +1.43(+4.03%)
May 20, 2019 36.62 36.66 35.10 35.46 71,973 -2.93(-7.63%)
May 17, 2019 38.88 40.13 38.18 38.39 31,600 -1.51(-3.78%)
May 16, 2019 40.29 40.66 39.64 39.90 29,623 -1.23(-2.99%)
May 15, 2019 39.83 41.54 39.83 41.13 35,901 +0.58(+1.43%)
May 14, 2019 39.78 41.00 39.52 40.55 39,570 +1.64(+4.21%)
May 13, 2019 40.01 40.40 38.62 38.91 201,293 -3.64(-8.55%)
May 10, 2019 41.91 43.06 40.67 42.55 34,500 -0.06(-0.14%)
May 09, 2019 42.85 43.12 41.08 42.61 64,256 -1.56(-3.53%)
May 08, 2019 44.60 45.65 44.15 44.17 45,051 -1.12(-2.47%)
May 07, 2019 46.33 46.40 44.33 45.29 79,408 -2.11(-4.45%)
May 06, 2019 46.04 47.54 45.39 47.40 41,788 -1.39(-2.85%)
May 03, 2019 48.53 48.83 47.81 48.79 36,100 +0.98(+2.06%)
May 02, 2019 47.13 48.87 47.13 47.81 15,154 +0.57(+1.20%)
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.