Ultra Semiconductors ETF (NY: USD )

35.16 USD -2.87 (-7.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.65 35.43 34.50 34.70 228,986 -0.31(-0.89%)
Mar 30, 2010 34.88 35.50 34.40 35.01 198,350 +0.25(+0.72%)
Mar 29, 2010 34.82 35.18 34.58 34.76 209,247 +0.34(+0.99%)
Mar 26, 2010 35.17 35.39 33.84 34.42 313,125 -0.26(-0.75%)
Mar 25, 2010 35.57 35.90 34.65 34.68 322,544 -0.23(-0.66%)
Mar 24, 2010 36.04 36.04 34.68 34.91 321,334 -1.38(-3.79%)
Mar 23, 2010 35.04 36.38 35.02 36.29 336,371 +1.51(+4.33%)
Mar 22, 2010 33.38 34.99 33.01 34.78 299,634 +1.18(+3.51%)
Mar 19, 2010 34.61 34.70 33.22 33.60 302,712 -1.01(-2.92%)
Mar 18, 2010 34.99 35.17 34.05 34.61 203,725 -0.45(-1.28%)
Mar 17, 2010 34.31 35.30 34.17 35.06 349,789 +1.06(+3.12%)
Mar 16, 2010 32.44 34.23 32.40 34.00 316,110 +1.79(+5.56%)
Mar 15, 2010 31.80 32.21 31.70 32.21 194,954 -0.47(-1.44%)
Mar 12, 2010 32.91 33.19 32.49 32.68 162,392 -0.14(-0.43%)
Mar 11, 2010 32.80 32.83 32.11 32.82 123,496 -0.24(-0.73%)
Mar 10, 2010 32.05 33.38 32.05 33.06 201,826 +1.04(+3.25%)
Mar 09, 2010 31.61 32.65 31.50 32.02 135,098 +0.00(+0.00%)
Mar 08, 2010 32.20 32.38 31.90 32.02 88,186 +0.01(+0.03%)
Mar 05, 2010 31.66 32.31 31.18 32.01 195,851 +0.72(+2.30%)
Mar 04, 2010 31.40 31.48 30.49 31.29 143,309 +0.03(+0.10%)
Mar 03, 2010 31.80 32.19 31.02 31.26 160,146 -0.51(-1.61%)
Mar 02, 2010 32.25 32.56 31.42 31.77 301,870 -0.13(-0.41%)
Mar 01, 2010 31.00 31.98 31.00 31.90 265,374 +1.39(+4.56%)
Feb 26, 2010 30.60 30.65 29.87 30.51 289,791 -0.06(-0.20%)
Feb 25, 2010 29.92 30.71 29.24 30.57 399,858 -0.32(-1.02%)
Feb 24, 2010 29.99 31.23 29.99 30.89 370,310 +1.05(+3.51%)
Feb 23, 2010 30.90 31.33 29.48 29.84 634,354 -1.54(-4.91%)
Feb 22, 2010 31.96 31.96 31.10 31.38 403,421 -0.05(-0.16%)
Feb 19, 2010 31.00 31.89 30.77 31.43 370,399 +0.12(+0.38%)
Feb 18, 2010 30.69 31.43 30.46 31.31 241,445 +0.10(+0.32%)
Feb 17, 2010 31.65 31.65 30.50 31.21 440,136 +0.12(+0.39%)
Feb 16, 2010 30.14 31.30 30.14 31.09 411,339 +1.11(+3.70%)
Feb 12, 2010 28.70 29.98 29.98 29.98 572,300 +0.70(+2.39%)
Feb 11, 2010 27.96 29.52 27.69 29.28 440,221 +1.17(+4.16%)
Feb 10, 2010 28.12 28.39 27.29 28.11 362,806 +0.25(+0.90%)
Feb 09, 2010 28.18 28.46 27.36 27.86 598,529 +0.71(+2.62%)
Feb 08, 2010 27.57 28.30 26.79 27.15 402,361 -0.24(-0.88%)
Feb 05, 2010 26.39 27.52 25.94 27.39 719,446 +1.12(+4.26%)
Feb 04, 2010 27.90 27.94 26.13 26.27 549,097 -2.21(-7.76%)
Feb 03, 2010 28.61 28.86 28.00 28.48 308,641 -0.12(-0.42%)
Feb 02, 2010 27.98 28.87 27.50 28.60 376,165 +0.82(+2.95%)
Feb 01, 2010 27.09 27.98 26.77 27.78 485,018 +1.20(+4.51%)
Jan 29, 2010 28.83 29.17 26.10 26.58 769,709 -1.85(-6.51%)
Jan 28, 2010 30.16 30.49 27.56 28.43 716,625 -1.37(-4.60%)
Jan 27, 2010 28.79 29.99 28.64 29.80 485,547 +0.74(+2.55%)
Jan 26, 2010 29.09 29.98 29.01 29.06 347,552 -0.59(-1.99%)
Jan 25, 2010 29.23 30.07 29.23 29.65 488,019 +0.76(+2.63%)
Jan 22, 2010 30.98 31.29 28.53 28.89 866,842 -2.90(-9.12%)
Jan 21, 2010 32.51 33.17 31.31 31.79 485,611 -0.45(-1.40%)
Jan 20, 2010 32.13 32.31 31.44 32.24 320,219 -0.03(-0.09%)
Jan 19, 2010 31.01 32.46 31.00 32.27 346,792 +0.77(+2.44%)
Jan 15, 2010 33.52 31.50 31.50 31.50 487,200 -2.05(-6.11%)
Jan 14, 2010 33.45 33.79 32.84 33.55 412,978 +0.28(+0.84%)
Jan 13, 2010 32.82 33.54 31.60 33.27 457,370 +0.77(+2.37%)
Jan 12, 2010 34.10 34.10 31.85 32.50 455,021 -2.04(-5.91%)
Jan 11, 2010 35.01 35.22 33.95 34.54 546,210 +0.00(+0.00%)
Jan 08, 2010 33.75 34.62 33.30 34.54 294,467 +0.86(+2.55%)
Jan 07, 2010 33.93 34.15 33.13 33.68 297,218 -0.54(-1.58%)
Jan 06, 2010 34.38 34.73 34.01 34.22 323,433 -0.20(-0.58%)
Jan 05, 2010 34.62 34.92 33.90 34.42 225,866 -0.13(-0.38%)
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.