Ultra Semiconductors ETF (NY: USD )

33.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 60.50 61.65 60.50 61.20 10,052 +1.71(+2.87%)
Mar 28, 2014 59.33 60.02 59.33 59.49 1,076 +1.32(+2.27%)
Mar 27, 2014 59.71 59.71 58.14 58.17 2,991 -1.97(-3.28%)
Mar 26, 2014 62.09 62.09 59.61 60.14 4,184 -0.77(-1.26%)
Mar 25, 2014 60.80 61.37 60.76 60.91 7,253 +0.75(+1.25%)
Mar 24, 2014 61.15 61.15 59.26 60.16 5,383 -0.30(-0.50%)
Mar 21, 2014 62.18 62.31 60.40 60.46 5,354 -1.14(-1.85%)
Mar 20, 2014 58.88 61.78 58.88 61.60 6,356 +2.14(+3.60%)
Mar 19, 2014 59.87 60.14 59.46 59.46 1,736 +0.06(+0.10%)
Mar 18, 2014 57.88 59.47 57.66 59.40 1,557 +1.24(+2.13%)
Mar 17, 2014 57.11 58.16 57.11 58.16 18,389 +1.36(+2.39%)
Mar 14, 2014 57.25 57.40 56.70 56.80 22,723 -0.12(-0.21%)
Mar 13, 2014 59.25 59.50 56.54 56.92 24,312 -1.79(-3.05%)
Mar 12, 2014 57.04 58.81 56.83 58.71 22,562 +0.36(+0.62%)
Mar 11, 2014 58.79 59.28 58.30 58.35 23,349 -0.32(-0.54%)
Mar 10, 2014 59.03 59.03 58.01 58.67 10,792 -0.13(-0.22%)
Mar 07, 2014 59.12 59.12 58.80 58.80 1,317 +0.34(+0.58%)
Mar 06, 2014 58.85 58.85 57.77 58.46 2,007 +0.41(+0.71%)
Mar 05, 2014 58.10 58.10 57.90 58.05 2,020 -0.05(-0.09%)
Mar 04, 2014 57.22 58.31 57.22 58.10 15,200 +1.79(+3.18%)
Mar 03, 2014 55.47 56.86 54.57 56.31 11,928 -0.87(-1.52%)
Feb 28, 2014 57.38 57.62 57.05 57.18 1,608 +0.03(+0.05%)
Feb 27, 2014 57.85 57.85 56.65 57.15 8,984 -0.38(-0.66%)
Feb 26, 2014 57.10 58.20 57.10 57.53 13,218 +0.97(+1.71%)
Feb 25, 2014 56.20 56.56 56.00 56.56 5,281 -0.62(-1.09%)
Feb 24, 2014 57.25 57.60 57.12 57.18 3,081 +1.13(+2.02%)
Feb 21, 2014 56.81 57.00 55.78 56.05 3,324 -0.95(-1.67%)
Feb 20, 2014 55.60 57.00 55.60 57.00 3,850 +1.18(+2.12%)
Feb 19, 2014 56.08 56.40 55.82 55.82 3,485 -0.48(-0.85%)
Feb 18, 2014 55.65 56.30 55.65 56.30 5,998 +0.46(+0.82%)
Feb 14, 2014 54.90 55.84 55.84 55.84 6,200 +0.40(+0.71%)
Feb 13, 2014 54.19 55.55 53.73 55.44 2,760 +1.14(+2.10%)
Feb 12, 2014 54.23 54.55 53.75 54.31 4,233 +0.79(+1.47%)
Feb 11, 2014 52.78 53.52 52.78 53.52 1,582 +1.70(+3.28%)
Feb 10, 2014 52.42 52.42 51.82 51.82 3,375 -0.08(-0.15%)
Feb 07, 2014 51.23 51.90 50.50 51.90 2,984 +1.71(+3.41%)
Feb 06, 2014 49.45 50.32 49.45 50.19 1,433 +1.14(+2.32%)
Feb 05, 2014 48.30 49.35 47.95 49.05 3,480 +0.18(+0.38%)
Feb 04, 2014 48.28 49.13 48.28 48.86 2,240 +0.25(+0.52%)
Feb 03, 2014 50.46 51.07 48.54 48.61 11,020 -2.54(-4.97%)
Jan 31, 2014 50.38 51.45 50.11 51.15 1,967 -0.94(-1.80%)
Jan 30, 2014 51.35 52.19 51.21 52.09 2,070 +1.29(+2.54%)
Jan 29, 2014 50.75 51.75 50.75 50.80 2,625 -0.25(-0.49%)
Jan 28, 2014 51.00 51.22 51.00 51.05 1,707 +0.17(+0.33%)
Jan 27, 2014 52.00 52.00 50.28 50.88 21,879 -0.58(-1.13%)
Jan 24, 2014 52.30 52.94 51.17 51.46 16,968 -2.34(-4.35%)
Jan 23, 2014 54.25 54.25 53.23 53.80 7,329 -0.97(-1.77%)
Jan 22, 2014 54.15 54.90 54.15 54.77 2,785 +0.86(+1.60%)
Jan 21, 2014 54.01 54.23 53.86 53.91 2,802 -0.25(-0.46%)
Jan 17, 2014 54.02 54.16 54.16 54.16 9,700 -1.07(-1.94%)
Jan 16, 2014 55.77 55.77 55.20 55.23 3,403 -0.54(-0.97%)
Jan 15, 2014 55.20 56.26 55.77 55.77 7,846 +0.57(+1.03%)
Jan 14, 2014 54.48 55.23 54.48 55.20 3,961 +3.14(+6.03%)
Jan 13, 2014 52.98 53.20 51.97 52.06 2,616 -1.31(-2.45%)
Jan 10, 2014 53.33 53.37 53.01 53.37 2,980 +0.66(+1.24%)
Jan 09, 2014 53.80 53.80 52.45 52.71 2,454 -0.87(-1.62%)
Jan 08, 2014 53.48 53.58 53.12 53.58 6,119 +1.16(+2.21%)
Jan 07, 2014 52.49 52.58 52.42 52.42 2,678 +0.97(+1.89%)
Jan 06, 2014 52.75 52.75 51.45 51.45 4,103 -0.90(-1.72%)
Jan 03, 2014 52.50 52.68 51.76 52.35 2,510 +0.13(+0.25%)
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.