Ultra Semiconductors ETF (NY: USD )

51.63 USD -3.13 (-5.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 38.69 39.11 37.88 37.88 53,990 -1.90(-4.78%)
Oct 28, 2011 39.49 39.83 39.20 39.78 50,653 -0.06(-0.15%)
Oct 27, 2011 39.25 40.27 38.71 39.84 116,561 +2.26(+6.01%)
Oct 26, 2011 37.52 38.00 36.00 37.58 91,009 +0.59(+1.60%)
Oct 25, 2011 37.34 38.30 36.82 36.99 159,555 -0.95(-2.50%)
Oct 24, 2011 35.92 38.20 35.92 37.94 242,455 +2.12(+5.92%)
Oct 21, 2011 35.26 36.61 35.26 35.82 104,420 +1.58(+4.61%)
Oct 20, 2011 34.92 34.92 33.15 34.24 201,226 -1.09(-3.09%)
Oct 19, 2011 35.97 36.60 35.26 35.33 126,122 -0.50(-1.40%)
Oct 18, 2011 34.73 36.10 33.96 35.83 142,099 +1.14(+3.29%)
Oct 17, 2011 35.77 36.05 34.43 34.69 86,206 -1.53(-4.22%)
Oct 14, 2011 36.19 36.35 35.22 36.22 96,380 +0.53(+1.49%)
Oct 13, 2011 33.74 35.92 33.74 35.69 90,431 +1.58(+4.63%)
Oct 12, 2011 34.03 34.92 34.03 34.11 148,923 +0.42(+1.25%)
Oct 11, 2011 33.27 33.93 33.07 33.69 114,642 +0.04(+0.12%)
Oct 10, 2011 32.90 33.88 32.89 33.65 104,209 +1.65(+5.16%)
Oct 07, 2011 31.55 32.65 31.19 32.00 61,828 +0.48(+1.52%)
Oct 06, 2011 31.04 31.52 30.68 31.52 388,620 +0.72(+2.34%)
Oct 05, 2011 29.11 31.04 28.41 30.80 212,924 +1.90(+6.57%)
Oct 04, 2011 26.28 29.00 26.23 28.90 101,395 +2.09(+7.80%)
Oct 03, 2011 28.86 29.16 26.77 26.81 436,680 -2.04(-7.07%)
Sep 30, 2011 29.92 30.50 28.85 28.85 53,352 -1.94(-6.30%)
Sep 29, 2011 32.26 32.46 29.74 30.79 446,957 -0.60(-1.91%)
Sep 28, 2011 33.14 33.45 31.39 31.39 337,296 -1.57(-4.76%)
Sep 27, 2011 33.15 34.29 32.73 32.96 270,594 +0.88(+2.74%)
Sep 26, 2011 32.41 32.41 30.57 32.08 365,749 +0.06(+0.19%)
Sep 23, 2011 30.20 32.24 30.00 32.02 128,325 +1.38(+4.50%)
Sep 22, 2011 30.83 31.42 29.70 30.64 145,921 -1.94(-5.95%)
Sep 21, 2011 33.59 34.33 32.58 32.58 117,593 -1.05(-3.12%)
Sep 20, 2011 34.12 34.80 33.55 33.63 86,615 -0.26(-0.77%)
Sep 19, 2011 33.38 34.26 32.96 33.89 126,910 -0.54(-1.56%)
Sep 16, 2011 33.17 34.84 33.15 34.43 208,510 +0.50(+1.47%)
Sep 15, 2011 33.72 34.10 33.00 33.93 177,076 +1.05(+3.19%)
Sep 14, 2011 31.87 33.63 31.50 32.88 198,796 +1.46(+4.65%)
Sep 13, 2011 30.26 31.62 30.12 31.42 347,110 +1.26(+4.18%)
Sep 12, 2011 28.45 30.17 28.45 30.16 115,044 +1.47(+5.12%)
Sep 09, 2011 28.72 30.07 28.45 28.69 137,931 -0.51(-1.75%)
Sep 08, 2011 29.40 30.52 28.86 29.20 101,903 -0.29(-0.98%)
Sep 07, 2011 28.69 29.56 28.69 29.49 85,204 +1.90(+6.89%)
Sep 06, 2011 26.35 27.61 26.21 27.59 74,160 -0.32(-1.15%)
Sep 02, 2011 28.25 28.57 27.56 27.91 117,266 -1.32(-4.52%)
Sep 01, 2011 30.12 30.62 29.21 29.23 42,771 -0.71(-2.37%)
Aug 31, 2011 30.64 31.05 29.58 29.94 129,938 -0.42(-1.38%)
Aug 30, 2011 29.94 30.69 29.58 30.36 46,091 -0.02(-0.08%)
Aug 29, 2011 29.38 30.43 29.11 30.38 107,565 +1.81(+6.35%)
Aug 26, 2011 27.34 28.92 26.64 28.57 76,903 +1.13(+4.12%)
Aug 25, 2011 28.45 29.02 27.34 27.44 137,171 -1.29(-4.49%)
Aug 24, 2011 28.79 28.89 27.70 28.73 133,320 -0.12(-0.42%)
Aug 23, 2011 27.19 28.87 26.75 28.85 113,410 +2.15(+8.05%)
Aug 22, 2011 27.46 27.51 26.48 26.70 122,185 +0.44(+1.68%)
Aug 19, 2011 27.14 28.30 26.18 26.26 56,374 -1.17(-4.27%)
Aug 18, 2011 28.97 28.97 27.04 27.43 133,165 -3.20(-10.45%)
Aug 17, 2011 30.70 31.88 29.95 30.63 143,653 -0.28(-0.91%)
Aug 16, 2011 31.11 31.90 30.25 30.91 48,835 -1.08(-3.38%)
Aug 15, 2011 31.00 32.01 30.99 31.99 190,236 +1.10(+3.56%)
Aug 12, 2011 31.81 32.00 30.62 30.89 131,076 -0.19(-0.61%)
Aug 11, 2011 29.18 31.90 29.00 31.08 168,824 +2.56(+8.98%)
Aug 10, 2011 29.19 30.37 27.90 28.52 102,617 -1.42(-4.75%)
Aug 09, 2011 30.58 29.94 26.71 29.94 200,549 +2.00(+7.17%)
Aug 08, 2011 28.87 30.13 27.94 27.94 358,243 -2.85(-9.26%)
Aug 05, 2011 32.22 32.76 29.05 30.79 134,863 -0.93(-2.93%)
Aug 04, 2011 34.49 34.76 31.68 31.72 196,633 -3.86(-10.85%)
Aug 03, 2011 34.84 35.77 33.57 35.58 174,670 +1.05(+3.04%)
Aug 02, 2011 36.00 36.45 34.51 34.53 159,449 -2.11(-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.