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 (%)
Dec 30, 2011 34.23 34.51 33.90 33.90 57,184 -0.57(-1.65%)
Dec 29, 2011 33.91 34.50 33.83 34.47 87,391 +0.80(+2.38%)
Dec 28, 2011 34.52 34.55 33.62 33.67 17,129 -1.03(-2.97%)
Dec 27, 2011 34.66 35.14 34.38 34.70 14,897 +0.08(+0.23%)
Dec 23, 2011 34.28 34.68 33.82 34.62 23,860 +2.16(+6.65%)
Dec 21, 2011 33.20 33.91 31.63 32.46 35,759 -0.61(-1.84%)
Dec 20, 2011 31.48 33.16 31.48 33.07 77,680 +2.57(+8.43%)
Dec 19, 2011 31.84 31.94 30.43 30.50 104,052 -1.05(-3.33%)
Dec 16, 2011 31.67 32.69 31.46 31.55 26,013 +0.23(+0.73%)
Dec 15, 2011 32.14 32.32 31.13 31.32 30,873 +0.03(+0.10%)
Dec 14, 2011 31.95 32.30 30.92 31.29 37,026 -0.81(-2.52%)
Dec 13, 2011 34.01 34.08 31.85 32.10 36,287 -1.48(-4.41%)
Dec 12, 2011 34.33 34.33 32.75 33.58 81,375 -2.18(-6.10%)
Dec 09, 2011 33.99 35.95 33.72 35.76 46,864 +0.97(+2.79%)
Dec 08, 2011 36.67 37.21 34.73 34.79 41,770 -2.37(-6.38%)
Dec 07, 2011 36.42 37.39 35.68 37.16 72,084 +0.60(+1.64%)
Dec 06, 2011 36.41 36.93 36.16 36.56 98,035 +0.32(+0.88%)
Dec 05, 2011 36.60 36.96 35.88 36.24 91,179 +0.75(+2.11%)
Dec 02, 2011 36.50 36.75 35.36 35.49 59,264 -0.37(-1.03%)
Dec 01, 2011 35.61 35.95 34.79 35.86 41,060 +0.19(+0.53%)
Nov 30, 2011 33.75 35.68 33.75 35.67 136,476 +3.70(+11.58%)
Nov 29, 2011 32.25 32.95 31.86 31.97 70,004 -0.18(-0.56%)
Nov 28, 2011 31.95 32.53 31.61 32.15 68,797 +1.96(+6.49%)
Nov 25, 2011 30.34 31.50 30.19 30.19 92,194 -0.55(-1.79%)
Nov 23, 2011 32.00 32.01 30.74 30.74 62,324 -1.83(-5.62%)
Nov 22, 2011 33.29 33.71 32.18 32.57 112,621 -0.97(-2.89%)
Nov 21, 2011 34.19 34.45 32.83 33.54 121,003 -1.72(-4.88%)
Nov 18, 2011 35.77 35.97 34.89 35.26 82,497 -0.49(-1.37%)
Nov 17, 2011 38.40 38.40 34.91 35.75 173,666 -2.71(-7.05%)
Nov 16, 2011 38.71 40.21 38.34 38.46 204,275 -0.92(-2.34%)
Nov 15, 2011 38.06 39.78 37.89 39.38 97,815 +1.41(+3.71%)
Nov 14, 2011 38.48 39.14 37.50 37.97 61,922 -0.77(-1.99%)
Nov 11, 2011 37.13 39.00 37.13 38.74 104,395 +2.43(+6.69%)
Nov 10, 2011 36.66 36.82 35.37 36.31 47,712 +0.54(+1.51%)
Nov 09, 2011 37.31 37.42 35.71 35.77 157,566 -3.38(-8.63%)
Nov 08, 2011 38.84 39.27 37.80 39.15 111,773 +0.82(+2.14%)
Nov 07, 2011 37.70 38.42 36.92 38.33 97,417 +0.25(+0.66%)
Nov 04, 2011 37.31 38.40 36.98 38.08 48,579 +0.32(+0.85%)
Nov 03, 2011 36.54 37.91 35.02 37.76 123,243 +2.13(+5.98%)
Nov 02, 2011 36.37 36.38 35.03 35.63 95,474 +0.13(+0.37%)
Nov 01, 2011 36.17 36.56 35.24 35.50 167,561 -2.38(-6.28%)
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%)
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.