Ultra Semiconductors ETF (NY: USD )

51.63 USD -3.13 (-5.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 47.70 47.90 46.00 46.13 90,179 -2.54(-5.22%)
Feb 28, 2008 50.33 50.33 48.24 48.67 55,410 -2.27(-4.46%)
Feb 27, 2008 49.00 51.42 48.90 50.94 117,150 +0.80(+1.60%)
Feb 26, 2008 48.08 50.97 48.03 50.14 135,350 +1.92(+3.98%)
Feb 25, 2008 47.82 48.38 45.93 48.22 46,710 +0.72(+1.52%)
Feb 22, 2008 47.80 47.90 45.44 47.50 75,004 +0.12(+0.26%)
Feb 21, 2008 48.42 50.43 47.25 47.38 110,200 -0.57(-1.19%)
Feb 20, 2008 46.36 48.71 45.52 47.95 116,768 +1.69(+3.65%)
Feb 19, 2008 48.01 48.75 45.99 46.26 76,580 -0.74(-1.57%)
Feb 18, 2008 47.77 48.78 46.40 47.00 0 +0.00(+0.00%)
Feb 15, 2008 47.77 48.78 46.40 47.00 95,162 -1.63(-3.35%)
Feb 14, 2008 52.02 52.02 48.48 48.63 128,185 -3.12(-6.03%)
Feb 13, 2008 49.94 51.87 49.94 51.75 111,764 +3.16(+6.50%)
Feb 12, 2008 50.01 50.99 48.06 48.59 119,437 -0.74(-1.50%)
Feb 11, 2008 47.47 49.50 46.79 49.33 181,400 +2.07(+4.38%)
Feb 08, 2008 46.24 47.40 45.56 47.26 100,900 +1.52(+3.32%)
Feb 07, 2008 44.10 47.11 43.15 45.74 174,250 +0.75(+1.66%)
Feb 06, 2008 47.11 48.10 44.89 44.99 127,900 -2.01(-4.27%)
Feb 05, 2008 50.00 50.18 47.00 47.00 192,545 -4.00(-7.84%)
Feb 04, 2008 54.05 54.05 50.80 51.00 128,095 -2.30(-4.32%)
Feb 01, 2008 49.94 53.50 49.94 53.30 143,365 +4.16(+8.47%)
Jan 31, 2008 46.85 50.00 44.88 49.14 95,901 +0.93(+1.93%)
Jan 30, 2008 48.24 50.35 46.32 48.21 181,530 -0.17(-0.35%)
Jan 29, 2008 48.42 49.06 47.14 48.38 162,600 +0.56(+1.17%)
Jan 28, 2008 46.70 47.84 45.00 47.82 187,500 +1.08(+2.31%)
Jan 25, 2008 51.28 52.00 46.55 46.74 272,282 -2.14(-4.38%)
Jan 24, 2008 47.39 49.00 46.50 48.88 189,860 +2.70(+5.85%)
Jan 23, 2008 40.32 46.50 40.32 46.18 207,651 +2.80(+6.45%)
Jan 22, 2008 43.00 49.01 34.88 43.38 205,669 -1.85(-4.09%)
Jan 21, 2008 46.96 46.96 44.18 45.23 0 +0.00(+0.00%)
Jan 18, 2008 46.96 46.96 44.18 45.23 154,250 +1.01(+2.28%)
Jan 17, 2008 46.75 47.32 43.78 44.22 194,550 -1.81(-3.93%)
Jan 16, 2008 50.03 50.49 43.81 46.03 286,260 -4.86(-9.55%)
Jan 15, 2008 53.96 53.96 50.32 50.89 147,000 -3.31(-6.11%)
Jan 14, 2008 50.81 54.35 50.81 54.20 120,500 +3.64(+7.20%)
Jan 11, 2008 52.50 52.50 49.90 50.56 149,075 -2.60(-4.89%)
Jan 10, 2008 52.95 54.55 51.81 53.16 193,350 -0.34(-0.64%)
Jan 09, 2008 53.09 54.13 50.80 53.50 152,152 +0.99(+1.89%)
Jan 08, 2008 55.70 56.55 52.22 52.51 128,000 -2.68(-4.86%)
Jan 07, 2008 56.51 57.80 53.88 55.19 143,294 -1.21(-2.15%)
Jan 04, 2008 60.68 60.68 55.50 56.40 194,299 -7.41(-11.61%)
Jan 03, 2008 66.16 66.16 63.15 63.81 77,900 -2.55(-3.84%)
Jan 02, 2008 70.19 70.66 64.90 66.36 94,900 -4.64(-6.54%)
Jan 01, 2008 72.05 72.39 71.00 71.00 26,300 +0.00(+0.00%)
Dec 31, 2007 72.05 72.39 71.00 71.00 26,300 -0.75(-1.05%)
Dec 28, 2007 73.19 73.19 71.51 71.75 18,400 -0.69(-0.95%)
Dec 27, 2007 75.05 75.05 72.44 72.44 13,100 -2.99(-3.96%)
Dec 26, 2007 75.00 75.59 74.70 75.43 7,200 -0.30(-0.40%)
Dec 24, 2007 74.03 75.73 74.03 75.73 6,900 +2.14(+2.91%)
Dec 21, 2007 73.15 73.94 72.75 73.59 19,900 +1.83(+2.55%)
Dec 20, 2007 71.30 71.78 69.76 71.76 16,900 -1.76(-2.39%)
Dec 19, 2007 72.21 74.11 72.21 73.52 16,000 +0.95(+1.30%)
Dec 18, 2007 72.85 73.50 70.99 72.57 277,800 +0.58(+0.81%)
Dec 17, 2007 74.31 74.31 71.99 71.99 28,600 -3.01(-4.01%)
Dec 14, 2007 76.11 76.49 74.96 75.00 14,100 -2.55(-3.29%)
Dec 13, 2007 78.65 78.66 75.91 77.55 21,800 -1.10(-1.40%)
Dec 12, 2007 78.33 80.27 76.89 78.65 22,230 +1.20(+1.55%)
Dec 11, 2007 80.95 81.58 76.79 77.45 56,700 -3.02(-3.75%)
Dec 10, 2007 78.73 80.89 78.65 80.47 195,500 +1.30(+1.64%)
Dec 07, 2007 79.25 79.83 78.44 79.17 55,200 -0.62(-0.78%)
Dec 06, 2007 76.98 79.82 76.98 79.79 40,200 +3.17(+4.14%)
Dec 05, 2007 75.74 77.74 75.52 76.62 66,300 +4.12(+5.68%)
Dec 04, 2007 72.10 73.50 71.62 72.50 16,700 -0.73(-1.00%)
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.