Ultra Semiconductors ETF (NY: USD )

50.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 88.92 88.92 86.91 88.00 1,959 +1.30(+1.50%)
May 27, 2016 87.61 86.70 86.70 86.70 7,800 +0.69(+0.80%)
May 26, 2016 86.34 87.09 86.01 86.01 9,472 +0.46(+0.53%)
May 25, 2016 85.75 86.12 85.09 85.56 3,688 +0.70(+0.82%)
May 24, 2016 81.40 84.86 81.40 84.86 3,120 +3.61(+4.44%)
May 23, 2016 80.10 81.81 80.10 81.25 2,363 +1.21(+1.51%)
May 20, 2016 76.45 80.31 76.45 80.04 24,060 +4.69(+6.22%)
May 19, 2016 75.00 75.35 74.75 75.35 1,748 -0.93(-1.22%)
May 18, 2016 76.00 77.70 75.75 76.28 4,448 +1.68(+2.25%)
May 17, 2016 75.94 75.94 74.45 74.60 1,516 -1.73(-2.26%)
May 16, 2016 73.85 76.84 73.85 76.33 3,576 +2.51(+3.40%)
May 13, 2016 73.96 75.00 73.40 73.82 4,385 +0.72(+0.98%)
May 12, 2016 74.94 74.94 72.32 73.10 2,941 -2.25(-2.99%)
May 11, 2016 74.81 76.24 74.81 75.35 2,547 -0.62(-0.81%)
May 10, 2016 73.46 75.99 73.46 75.97 12,565 +2.45(+3.33%)
May 09, 2016 73.86 74.86 73.52 73.52 12,477 -0.50(-0.68%)
May 06, 2016 72.66 74.04 72.00 74.02 52,803 +0.03(+0.04%)
May 05, 2016 73.84 74.71 73.73 73.99 4,490 +0.10(+0.14%)
May 04, 2016 73.94 75.19 73.11 73.89 18,020 -1.33(-1.77%)
May 03, 2016 75.39 75.55 74.47 75.22 4,757 -1.45(-1.89%)
May 02, 2016 74.79 76.67 74.79 76.67 6,216 +1.68(+2.24%)
Apr 29, 2016 80.00 80.00 74.16 74.99 12,064 -4.96(-6.20%)
Apr 28, 2016 84.70 84.70 79.29 79.95 5,326 -3.56(-4.26%)
Apr 27, 2016 82.23 83.51 80.00 83.51 3,217 +1.90(+2.33%)
Apr 26, 2016 80.81 83.45 80.81 81.61 37,349 +1.26(+1.56%)
Apr 25, 2016 82.06 82.06 80.33 80.35 3,729 -1.73(-2.11%)
Apr 22, 2016 82.11 83.06 80.66 82.08 9,300 +0.19(+0.23%)
Apr 21, 2016 81.57 82.20 80.77 81.89 6,129 -1.03(-1.24%)
Apr 20, 2016 80.90 83.22 80.37 82.92 8,453 +1.74(+2.14%)
Apr 19, 2016 81.96 82.89 79.91 81.18 6,516 -1.00(-1.22%)
Apr 18, 2016 82.41 82.61 81.29 82.18 15,661 -0.09(-0.11%)
Apr 15, 2016 84.21 84.21 82.27 82.27 4,964 -1.39(-1.66%)
Apr 14, 2016 84.10 84.10 82.12 83.66 9,421 -0.42(-0.50%)
Apr 13, 2016 81.48 84.52 81.48 84.08 12,364 +3.14(+3.88%)
Apr 12, 2016 82.74 82.74 78.92 80.94 22,935 -0.16(-0.20%)
Apr 11, 2016 82.30 83.37 81.10 81.10 16,367 +0.10(+0.12%)
Apr 08, 2016 81.60 82.30 80.38 81.00 31,775 +1.28(+1.61%)
Apr 07, 2016 79.72 79.72 79.72 79.72 189 -2.28(-2.78%)
Apr 06, 2016 80.71 82.00 80.71 82.00 1,027 +1.07(+1.32%)
Apr 05, 2016 81.47 81.47 80.93 80.93 1,159 -1.07(-1.30%)
Apr 04, 2016 82.31 82.57 82.00 82.00 1,169 -0.88(-1.06%)
Mar 31, 2016 83.10 83.11 82.88 82.88 220 -0.98(-1.17%)
Mar 30, 2016 81.37 84.71 81.37 83.86 6,602 +4.25(+5.33%)
Mar 29, 2016 80.32 80.32 79.00 79.61 526 -0.66(-0.82%)
Mar 28, 2016 79.63 80.27 79.63 80.27 611 +0.55(+0.69%)
Mar 24, 2016 79.16 79.72 79.72 79.72 500 -0.73(-0.91%)
Mar 23, 2016 81.86 81.86 80.45 80.45 1,824 -2.58(-3.11%)
Mar 22, 2016 82.60 83.03 82.60 83.03 880 +0.53(+0.64%)
Mar 21, 2016 81.88 82.50 81.08 82.50 2,212 -0.20(-0.24%)
Mar 18, 2016 80.70 82.70 80.70 82.70 1,521 +2.30(+2.86%)
Mar 17, 2016 77.50 80.40 77.50 80.40 6,528 +2.94(+3.80%)
Mar 15, 2016 77.77 77.77 77.46 77.46 238 -1.74(-2.20%)
Mar 14, 2016 80.02 80.02 78.83 79.20 1,720 -0.33(-0.41%)
Mar 11, 2016 78.50 79.63 78.50 79.53 1,616 +3.34(+4.38%)
Mar 10, 2016 77.32 77.33 74.13 76.19 3,667 +0.97(+1.29%)
Mar 09, 2016 75.50 75.50 74.51 75.22 2,475 -0.34(-0.45%)
Mar 08, 2016 76.23 78.01 74.50 75.56 5,162 -2.09(-2.69%)
Mar 07, 2016 76.58 78.44 76.15 77.65 7,168 -0.14(-0.18%)
Mar 04, 2016 77.00 75.71 75.71 77.79 885 +2.08(+2.74%)
Mar 03, 2016 76.23 76.33 75.71 75.71 1,245 +0.50(+0.66%)
Mar 02, 2016 75.20 75.44 75.20 75.21 1,125 +0.91(+1.22%)
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.