Skip to main content

Ultra Semiconductors ETF (NY: USD )

18.11 +0.46 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.00 34.00 32.97 33.62 14,707 -0.65(-1.90%)
May 30, 2012 34.34 34.44 33.82 34.27 3,950 -0.82(-2.34%)
May 29, 2012 34.73 35.30 34.30 35.09 13,936 +1.29(+3.82%)
May 25, 2012 33.31 34.13 33.25 33.80 13,517 +0.62(+1.87%)
May 24, 2012 33.45 33.80 32.81 33.18 7,153 -0.39(-1.16%)
May 23, 2012 32.97 33.66 32.20 33.57 25,692 -0.40(-1.18%)
May 22, 2012 34.64 34.64 33.63 33.97 27,316 -0.64(-1.85%)
May 21, 2012 33.50 34.62 33.20 34.61 20,199 +1.16(+3.47%)
May 18, 2012 34.60 34.93 33.28 33.45 26,015 -0.97(-2.82%)
May 17, 2012 35.64 35.89 34.42 34.42 34,947 -1.24(-3.48%)
May 16, 2012 36.68 36.88 35.66 35.66 18,933 -1.08(-2.94%)
May 15, 2012 37.37 37.81 36.55 36.74 9,512 -0.46(-1.24%)
May 14, 2012 37.52 37.60 36.94 37.20 15,588 -1.00(-2.62%)
May 11, 2012 37.39 39.11 37.33 38.20 14,025 +0.67(+1.79%)
May 10, 2012 38.11 38.11 36.99 37.53 11,025 -0.14(-0.38%)
May 09, 2012 37.03 37.94 36.08 37.67 22,480 -0.31(-0.81%)
May 08, 2012 38.17 38.17 36.69 37.98 27,543 -0.65(-1.68%)
May 07, 2012 38.68 39.13 38.55 38.63 17,058 -0.38(-0.97%)
May 04, 2012 40.17 40.29 38.90 39.01 13,951 -1.74(-4.27%)
May 03, 2012 42.92 42.92 40.66 40.75 31,280 -1.89(-4.43%)
May 02, 2012 41.83 42.78 41.66 42.64 7,610 +0.32(+0.76%)
May 01, 2012 41.91 42.78 41.69 42.32 20,399 +0.69(+1.66%)
Apr 30, 2012 41.65 41.82 41.51 41.63 4,000 -0.19(-0.45%)
Apr 27, 2012 41.56 42.04 41.18 41.82 26,150 +0.39(+0.94%)
Apr 26, 2012 40.33 41.63 40.33 41.43 21,509 +1.02(+2.52%)
Apr 25, 2012 39.57 40.41 39.47 40.41 13,925 +1.63(+4.20%)
Apr 24, 2012 39.72 39.72 38.55 38.78 18,837 -0.56(-1.42%)
Apr 23, 2012 39.37 39.38 38.88 39.34 22,678 -0.78(-1.94%)
Apr 20, 2012 41.49 41.49 40.10 40.12 23,593 -1.42(-3.42%)
Apr 19, 2012 41.91 43.01 41.00 41.54 8,339 -0.69(-1.63%)
Apr 18, 2012 41.77 42.45 41.29 42.23 6,912 -1.08(-2.49%)
Apr 17, 2012 43.00 43.60 43.00 43.31 14,947 +1.15(+2.73%)
Apr 16, 2012 42.72 42.82 41.48 42.16 8,555 +0.23(+0.55%)
Apr 13, 2012 43.07 43.30 41.93 41.93 12,425 -1.50(-3.45%)
Apr 12, 2012 42.12 43.58 42.06 43.43 21,740 +1.71(+4.10%)
Apr 11, 2012 41.49 42.33 41.28 41.72 32,195 +1.11(+2.73%)
Apr 10, 2012 41.60 42.07 40.47 40.61 26,122 -1.17(-2.80%)
Apr 09, 2012 41.85 42.05 41.29 41.78 167,994 -1.20(-2.79%)
Apr 05, 2012 42.48 43.04 42.48 42.98 10,792 +0.11(+0.26%)
Apr 04, 2012 43.02 43.29 41.97 42.87 144,710 -1.44(-3.25%)
Apr 03, 2012 45.37 45.37 44.00 44.31 14,025 -1.13(-2.49%)
Apr 02, 2012 44.89 45.74 44.49 45.44 10,285 -0.01(-0.02%)
Mar 30, 2012 45.95 45.95 44.75 45.45 20,607 +0.24(+0.53%)
Mar 29, 2012 44.33 45.30 43.94 45.21 19,370 +0.37(+0.83%)
Mar 28, 2012 45.88 46.03 44.39 44.84 36,548 -1.19(-2.59%)
Mar 27, 2012 45.97 46.46 45.90 46.03 30,084 +0.07(+0.15%)
Mar 26, 2012 45.31 46.06 45.07 45.96 40,389 +1.20(+2.68%)
Mar 23, 2012 44.78 44.79 44.00 44.76 20,349 -0.08(-0.18%)
Mar 22, 2012 44.70 44.86 44.05 44.84 21,008 -0.18(-0.40%)
Mar 21, 2012 45.14 45.37 44.76 45.02 14,904 +0.08(+0.18%)
Mar 20, 2012 44.64 45.21 44.28 44.94 47,526 -0.36(-0.79%)
Mar 19, 2012 44.43 45.61 44.38 45.30 21,424 +0.66(+1.48%)
Mar 16, 2012 44.96 45.12 44.64 44.64 28,870 -0.12(-0.27%)
Mar 15, 2012 43.78 44.88 43.60 44.76 39,125 +1.37(+3.16%)
Mar 14, 2012 43.61 44.63 43.21 43.39 51,470 -0.19(-0.44%)
Mar 13, 2012 42.50 43.60 42.48 43.58 53,930 +1.55(+3.69%)
Mar 12, 2012 42.55 42.55 41.80 42.03 16,369 -0.54(-1.27%)
Mar 09, 2012 41.80 42.74 41.80 42.57 14,768 +0.74(+1.77%)
Mar 08, 2012 42.07 42.12 41.37 41.83 21,417 +0.48(+1.16%)
Mar 07, 2012 40.70 41.56 40.70 41.35 13,755 +0.94(+2.33%)
Mar 06, 2012 39.73 40.48 39.45 40.41 45,001 -0.28(-0.69%)
Mar 05, 2012 41.82 41.94 40.44 40.69 33,257 -1.81(-4.26%)
Mar 02, 2012 42.80 43.56 42.28 42.50 42,459 -0.56(-1.31%)
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.