Ultra Semiconductors ETF (NY: USD )

31.91 USD -1.33 (-4.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 117.18 121.02 113.40 119.01 79,700 +4.81(+4.21%)
Feb 25, 2021 125.91 127.27 113.01 114.20 106,712 -14.51(-11.27%)
Feb 24, 2021 119.26 128.71 117.12 128.71 77,200 +7.68(+6.35%)
Feb 23, 2021 120.00 122.47 111.10 121.03 141,815 -1.44(-1.18%)
Feb 22, 2021 129.37 130.53 121.87 122.47 84,685 -10.06(-7.59%)
Feb 19, 2021 130.49 134.27 130.49 132.53 56,900 +5.17(+4.06%)
Feb 18, 2021 126.77 128.11 124.20 127.36 60,612 -2.53(-1.95%)
Feb 17, 2021 131.65 132.16 126.39 129.89 52,718 -4.70(-3.49%)
Feb 16, 2021 136.00 136.25 132.90 134.59 113,341 +1.99(+1.50%)
Feb 12, 2021 128.73 133.50 127.67 132.60 38,100 +2.65(+2.04%)
Feb 11, 2021 124.49 130.00 124.30 129.95 50,211 +7.57(+6.19%)
Feb 10, 2021 123.49 125.06 119.29 122.38 44,416 +1.25(+1.03%)
Feb 09, 2021 121.62 123.06 120.96 121.13 52,943 -1.06(-0.87%)
Feb 08, 2021 115.40 122.19 115.40 122.19 51,302 +7.59(+6.62%)
Feb 05, 2021 118.16 118.16 114.45 114.60 19,000 -1.93(-1.66%)
Feb 04, 2021 114.21 116.53 112.67 116.53 23,747 +1.43(+1.24%)
Feb 03, 2021 120.39 120.65 115.02 115.10 33,582 -4.20(-3.52%)
Feb 02, 2021 118.61 119.53 116.00 119.30 40,504 +4.26(+3.70%)
Feb 01, 2021 110.84 115.79 110.00 115.04 29,276 +7.39(+6.86%)
Jan 29, 2021 111.34 113.15 107.00 107.65 62,600 -3.10(-2.80%)
Jan 28, 2021 110.33 114.18 109.34 110.75 45,971 +3.37(+3.14%)
Jan 27, 2021 114.32 114.77 105.44 107.38 68,160 -11.15(-9.41%)
Jan 26, 2021 122.47 122.47 118.30 118.53 87,077 -3.37(-2.76%)
Jan 25, 2021 124.53 124.53 117.35 121.90 65,210 -0.23(-0.19%)
Jan 22, 2021 124.82 125.46 122.01 122.13 34,600 -4.80(-3.78%)
Jan 21, 2021 124.54 128.05 121.54 126.93 54,373 +4.79(+3.92%)
Jan 20, 2021 124.24 125.08 121.37 122.14 81,336 +0.28(+0.23%)
Jan 19, 2021 117.81 122.02 117.81 121.86 61,244 +6.80(+5.91%)
Jan 15, 2021 121.37 121.37 114.62 115.06 108,800 -5.84(-4.83%)
Jan 14, 2021 119.76 123.10 119.76 120.90 62,304 +3.37(+2.87%)
Jan 13, 2021 118.42 119.02 116.39 117.53 30,975 +1.00(+0.86%)
Jan 12, 2021 116.35 118.58 114.33 116.53 73,127 +1.38(+1.20%)
Jan 11, 2021 111.04 117.37 111.04 115.15 48,282 +2.34(+2.07%)
Jan 08, 2021 117.74 117.74 110.62 112.81 62,100 -0.12(-0.11%)
Jan 07, 2021 107.61 113.49 107.61 112.93 97,497 +8.01(+7.63%)
Jan 06, 2021 104.10 108.87 103.97 104.92 58,597 -1.43(-1.34%)
Jan 05, 2021 102.26 106.36 102.23 106.35 45,253 +4.18(+4.09%)
Jan 04, 2021 104.45 109.00 101.10 102.17 129,049 -1.26(-1.22%)
Dec 31, 2020 103.43 103.43 103.43 34,212 +0.97(+0.95%)
Dec 30, 2020 100.13 103.00 100.13 102.46 34,212 +2.97(+2.99%)
Dec 29, 2020 100.28 100.29 97.15 99.49 51,408 -0.10(-0.10%)
Dec 28, 2020 102.06 102.17 99.40 99.59 28,466 -0.28(-0.28%)
Dec 24, 2020 99.22 100.32 98.99 99.87 29,400 +1.08(+1.09%)
Dec 23, 2020 100.67 100.93 98.79 98.79 34,718 -1.71(-1.70%)
Dec 22, 2020 101.09 101.09 98.93 100.50 50,402 -0.30(-0.30%)
Dec 21, 2020 99.52 100.92 97.19 100.80 55,607 -1.39(-1.36%)
Dec 18, 2020 104.00 104.00 100.70 102.19 41,500 -1.54(-1.48%)
Dec 17, 2020 105.00 105.00 102.55 103.73 29,986 +0.25(+0.24%)
Dec 16, 2020 103.98 104.20 102.00 103.48 37,862 -0.04(-0.04%)
Dec 15, 2020 102.94 103.80 101.86 103.52 47,617 +2.69(+2.67%)
Dec 14, 2020 99.37 102.03 99.37 100.83 40,201 +2.64(+2.69%)
Dec 11, 2020 98.51 99.13 95.73 98.19 78,400 -1.67(-1.67%)
Dec 10, 2020 98.41 101.39 97.98 99.86 38,734 -0.07(-0.07%)
Dec 09, 2020 104.96 106.20 98.73 99.93 58,271 -5.61(-5.32%)
Dec 08, 2020 105.10 106.41 103.80 105.54 49,631 +0.44(+0.41%)
Dec 07, 2020 105.88 105.88 104.00 105.10 40,548 -0.11(-0.10%)
Dec 04, 2020 101.11 105.21 100.72 105.21 57,900 +5.06(+5.05%)
Dec 03, 2020 101.34 102.00 99.85 100.15 53,109 +0.05(+0.05%)
Dec 02, 2020 98.93 100.99 98.28 100.10 65,889 +1.03(+1.04%)
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.