Ultra Semiconductors Proshares (NY: USD )

32.38 USD +0.43 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.39 48.08 47.17 47.85 11,347 +0.47(+0.99%)
Apr 29, 2019 47.79 47.92 47.22 47.38 30,586 -0.50(-1.04%)
Apr 26, 2019 47.55 47.88 46.10 47.88 110,800 -2.51(-4.98%)
Apr 25, 2019 52.12 52.12 49.59 50.39 39,121 -1.92(-3.67%)
Apr 24, 2019 51.49 53.30 51.49 52.31 32,020 +0.68(+1.32%)
Apr 23, 2019 50.93 51.88 50.93 51.63 18,839 +0.89(+1.75%)
Apr 22, 2019 50.08 50.87 49.86 50.74 24,255 +0.17(+0.34%)
Apr 18, 2019 50.90 50.90 50.15 50.57 24,800 -0.11(-0.22%)
Apr 17, 2019 50.80 51.58 50.10 50.68 69,528 +1.68(+3.43%)
Apr 16, 2019 46.98 49.00 46.98 49.00 46,627 +2.56(+5.51%)
Apr 15, 2019 47.12 47.24 45.87 46.44 24,674 -0.67(-1.42%)
Apr 12, 2019 46.81 47.11 46.48 47.11 30,900 +1.13(+2.46%)
Apr 11, 2019 45.95 46.50 45.71 45.98 10,866 +0.01(+0.02%)
Apr 10, 2019 45.15 46.06 45.15 45.97 16,033 +0.85(+1.88%)
Apr 09, 2019 45.07 45.32 44.70 45.12 14,706 -0.95(-2.07%)
Apr 08, 2019 45.59 46.15 45.43 46.07 22,874 +0.20(+0.43%)
Apr 05, 2019 45.79 45.88 45.23 45.88 33,600 +0.44(+0.96%)
Apr 04, 2019 45.06 45.84 45.00 45.44 38,511 +0.10(+0.22%)
Apr 03, 2019 44.56 46.07 44.56 45.34 58,298 +1.79(+4.11%)
Apr 02, 2019 43.71 43.75 43.14 43.55 18,339 +0.08(+0.18%)
Apr 01, 2019 42.87 43.50 42.66 43.47 40,439 +1.76(+4.23%)
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%)
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.