Ultra Semiconductors ETF (NY: USD )

35.91 USD -0.27 (-0.75%)
Streaming Delayed Price Updated: 9:39 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.44 41.85 41.38 41.71 35,800 +1.12(+2.75%)
Mar 28, 2019 40.91 41.46 40.09 40.59 16,212 -0.05(-0.13%)
Mar 27, 2019 41.61 42.00 40.13 40.64 16,579 -1.05(-2.51%)
Mar 26, 2019 41.93 42.21 41.21 41.69 22,879 +0.98(+2.41%)
Mar 25, 2019 41.27 41.83 40.12 40.71 31,500 -1.05(-2.51%)
Mar 22, 2019 43.98 44.13 41.72 41.76 39,500 -2.37(-5.37%)
Mar 21, 2019 41.62 44.60 41.62 44.13 37,016 +2.57(+6.18%)
Mar 20, 2019 42.34 42.50 41.22 41.56 29,369 -0.93(-2.19%)
Mar 19, 2019 41.99 42.70 41.99 42.49 29,867 +1.03(+2.48%)
Mar 18, 2019 41.94 42.16 41.19 41.46 21,966 -0.16(-0.38%)
Mar 15, 2019 40.30 42.12 40.30 41.62 36,800 +2.35(+5.98%)
Mar 14, 2019 39.74 40.09 39.27 39.27 13,380 -0.61(-1.53%)
Mar 13, 2019 39.79 40.45 39.63 39.88 30,048 +0.66(+1.69%)
Mar 12, 2019 39.17 39.63 38.53 39.22 28,380 +0.27(+0.69%)
Mar 11, 2019 37.61 39.27 37.61 38.95 33,748 +1.74(+4.68%)
Mar 08, 2019 36.17 37.25 35.87 37.21 39,100 +0.01(+0.03%)
Mar 07, 2019 37.73 37.78 36.92 37.20 86,556 -0.94(-2.46%)
Mar 06, 2019 39.27 39.27 38.12 38.14 33,423 -1.28(-3.25%)
Mar 05, 2019 39.56 39.89 39.18 39.42 17,253 -0.33(-0.83%)
Mar 04, 2019 40.10 40.28 38.74 39.75 34,820 +0.27(+0.68%)
Mar 01, 2019 39.66 39.99 38.82 39.48 144,800 +0.62(+1.60%)
Feb 28, 2019 38.39 39.00 38.32 38.86 12,567 -0.02(-0.05%)
Feb 27, 2019 39.01 39.19 38.17 38.88 37,994 -0.70(-1.77%)
Feb 26, 2019 39.71 39.96 39.55 39.58 13,161 -0.35(-0.88%)
Feb 25, 2019 40.54 40.84 39.90 39.93 44,109 +0.54(+1.37%)
Feb 22, 2019 39.06 39.53 39.06 39.39 44,300 +1.00(+2.60%)
Feb 21, 2019 38.82 39.01 38.21 38.39 18,969 -0.58(-1.49%)
Feb 20, 2019 38.79 39.38 38.79 38.97 20,955 +0.51(+1.33%)
Feb 19, 2019 38.23 38.95 38.23 38.46 22,426 -0.20(-0.52%)
Feb 15, 2019 38.97 38.97 38.37 38.66 20,500 +0.49(+1.28%)
Feb 14, 2019 37.86 38.56 37.86 38.17 18,230 +0.32(+0.85%)
Feb 13, 2019 37.45 38.34 37.45 37.85 15,039 +0.48(+1.28%)
Feb 12, 2019 36.72 37.49 36.72 37.37 40,157 +1.55(+4.33%)
Feb 11, 2019 35.91 36.00 35.58 35.82 13,216 +0.29(+0.82%)
Feb 08, 2019 34.65 35.64 34.32 35.53 18,900 -0.08(-0.22%)
Feb 07, 2019 36.39 36.67 35.13 35.61 45,979 -1.65(-4.43%)
Feb 06, 2019 36.27 37.79 36.27 37.26 42,637 +1.64(+4.60%)
Feb 05, 2019 35.31 35.83 35.25 35.62 13,293 +0.44(+1.25%)
Feb 04, 2019 34.74 35.19 34.21 35.18 48,685 +0.53(+1.53%)
Feb 01, 2019 33.80 34.83 33.80 34.65 19,700 +0.92(+2.73%)
Jan 31, 2019 33.73 33.93 33.00 33.73 15,162 -0.07(-0.21%)
Jan 30, 2019 33.12 34.06 32.51 33.80 28,655 +1.59(+4.94%)
Jan 29, 2019 33.29 33.29 32.16 32.21 14,471 -0.85(-2.57%)
Jan 28, 2019 32.15 33.58 31.87 33.06 38,341 -1.59(-4.59%)
Jan 25, 2019 33.92 34.91 33.02 34.65 29,900 +0.45(+1.32%)
Jan 24, 2019 32.28 34.38 32.28 34.20 40,062 +3.18(+10.25%)
Jan 23, 2019 31.82 32.02 30.75 31.02 10,218 -0.52(-1.65%)
Jan 22, 2019 32.82 32.82 31.02 31.54 30,770 -1.79(-5.37%)
Jan 18, 2019 32.65 33.61 32.31 33.33 26,100 +1.37(+4.29%)
Jan 17, 2019 31.01 32.01 30.99 31.96 9,021 +0.62(+1.99%)
Jan 16, 2019 31.76 32.25 31.33 31.34 11,500 -0.52(-1.65%)
Jan 15, 2019 31.92 32.50 31.79 31.86 23,153 +0.24(+0.76%)
Jan 14, 2019 31.78 31.98 31.33 31.62 18,286 -0.87(-2.68%)
Jan 11, 2019 31.45 32.87 31.45 32.49 15,200 +0.65(+2.04%)
Jan 10, 2019 30.63 31.94 30.62 31.84 13,884 +0.71(+2.28%)
Jan 09, 2019 30.60 31.43 30.60 31.13 16,737 +1.33(+4.46%)
Jan 08, 2019 30.76 30.76 29.01 29.80 76,365 -0.30(-1.00%)
Jan 07, 2019 29.22 30.61 29.07 30.10 43,754 +1.03(+3.54%)
Jan 04, 2019 27.68 29.30 27.50 29.07 54,100 +2.41(+9.04%)
Jan 03, 2019 28.77 28.91 26.65 26.66 80,498 -3.55(-11.75%)
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.