Skip to main content

Ultra Semiconductors ETF (NY: USD )

18.42 +0.31 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.89 32.99 31.17 31.89 243,495 -1.01(-3.07%)
May 27, 2010 31.39 32.95 31.36 32.90 328,041 +2.91(+9.70%)
May 26, 2010 31.03 31.95 29.90 29.99 298,479 -0.25(-0.83%)
May 25, 2010 28.81 30.25 27.53 30.24 357,805 +0.43(+1.44%)
May 24, 2010 30.80 31.05 29.75 29.81 167,401 -0.87(-2.82%)
May 21, 2010 28.80 31.47 28.43 30.68 557,599 +0.96(+3.21%)
May 20, 2010 29.40 31.16 29.23 29.72 100 -2.05(-6.45%)
May 19, 2010 31.22 32.23 30.23 31.77 492,081 +0.41(+1.31%)
May 18, 2010 33.74 33.91 31.05 31.36 100 -1.89(-5.68%)
May 17, 2010 32.42 33.30 31.17 33.25 384,029 +0.81(+2.50%)
May 14, 2010 32.44 33.70 31.24 32.44 528,893 -2.02(-5.86%)
May 13, 2010 35.85 36.45 34.13 34.46 287,732 -2.02(-5.54%)
May 12, 2010 34.98 36.48 34.61 36.48 278,405 +2.31(+6.76%)
May 11, 2010 35.45 35.49 34.14 34.17 277,414 -0.51(-1.47%)
May 10, 2010 33.98 34.69 33.68 34.68 521,502 +3.50(+11.23%)
May 07, 2010 32.00 32.65 28.89 31.18 781,295 -1.12(-3.47%)
May 06, 2010 32.44 35.22 27.37 32.30 1,200 -2.02(-5.89%)
May 05, 2010 34.51 35.28 33.75 34.32 446,796 -0.76(-2.17%)
May 04, 2010 36.58 36.81 34.24 35.08 465,127 -2.66(-7.05%)
May 03, 2010 36.96 38.23 36.67 37.74 322,793 +1.37(+3.77%)
Apr 30, 2010 39.30 39.30 36.26 36.37 482,143 -2.84(-7.24%)
Apr 29, 2010 38.68 39.31 38.24 39.21 268,632 +0.94(+2.46%)
Apr 28, 2010 38.80 39.05 37.12 38.27 441,281 +0.14(+0.37%)
Apr 27, 2010 40.00 40.39 37.96 38.13 480,746 -2.29(-5.67%)
Apr 26, 2010 40.65 41.16 40.18 40.42 203,687 +0.00(+0.00%)
Apr 23, 2010 40.23 40.52 39.25 40.42 238,145 +0.27(+0.67%)
Apr 22, 2010 38.31 40.34 37.35 40.15 340,453 +0.99(+2.53%)
Apr 21, 2010 40.62 40.82 38.30 39.16 282,931 -1.11(-2.76%)
Apr 20, 2010 40.14 40.54 39.40 40.27 277,834 +0.86(+2.18%)
Apr 19, 2010 39.36 39.91 37.83 39.41 421,140 -0.49(-1.23%)
Apr 16, 2010 40.37 40.42 38.94 39.90 352,767 -1.15(-2.80%)
Apr 15, 2010 40.24 41.27 40.00 41.05 277,590 +1.03(+2.57%)
Apr 14, 2010 38.92 40.16 38.79 40.02 380,439 +2.87(+7.73%)
Apr 13, 2010 36.73 37.17 36.34 37.15 184,181 +0.66(+1.81%)
Apr 12, 2010 36.44 37.01 36.02 36.49 205,482 +0.54(+1.50%)
Apr 09, 2010 35.50 36.00 35.22 35.95 188,816 +0.65(+1.84%)
Apr 08, 2010 35.67 35.67 34.75 35.30 291,685 -0.72(-2.00%)
Apr 07, 2010 35.83 36.61 35.25 36.02 192,996 +0.19(+0.53%)
Apr 06, 2010 36.19 36.19 35.36 35.83 179,135 -0.42(-1.16%)
Apr 05, 2010 35.46 36.43 34.93 36.25 318,665 +1.51(+4.35%)
Apr 01, 2010 35.32 34.74 34.74 34.74 303,400 +0.04(+0.12%)
Mar 31, 2010 34.65 35.43 34.50 34.70 228,986 -0.31(-0.89%)
Mar 30, 2010 34.88 35.50 34.40 35.01 198,350 +0.25(+0.72%)
Mar 29, 2010 34.82 35.18 34.58 34.76 209,247 +0.34(+0.99%)
Mar 26, 2010 35.17 35.39 33.84 34.42 313,125 -0.26(-0.75%)
Mar 25, 2010 35.57 35.90 34.65 34.68 322,544 -0.23(-0.66%)
Mar 24, 2010 36.04 36.04 34.68 34.91 321,334 -1.38(-3.79%)
Mar 23, 2010 35.04 36.38 35.02 36.29 336,371 +1.51(+4.33%)
Mar 22, 2010 33.38 34.99 33.01 34.78 299,634 +1.18(+3.51%)
Mar 19, 2010 34.61 34.70 33.22 33.60 302,712 -1.01(-2.92%)
Mar 18, 2010 34.99 35.17 34.05 34.61 203,725 -0.45(-1.28%)
Mar 17, 2010 34.31 35.30 34.17 35.06 349,789 +1.06(+3.12%)
Mar 16, 2010 32.44 34.23 32.40 34.00 316,110 +1.79(+5.56%)
Mar 15, 2010 31.80 32.21 31.70 32.21 194,954 -0.47(-1.44%)
Mar 12, 2010 32.91 33.19 32.49 32.68 162,392 -0.14(-0.43%)
Mar 11, 2010 32.80 32.83 32.11 32.82 123,496 -0.24(-0.73%)
Mar 10, 2010 32.05 33.38 32.05 33.06 201,826 +1.04(+3.25%)
Mar 09, 2010 31.61 32.65 31.50 32.02 135,098 +0.00(+0.00%)
Mar 08, 2010 32.20 32.38 31.90 32.02 88,186 +0.01(+0.03%)
Mar 05, 2010 31.66 32.31 31.18 32.01 195,851 +0.72(+2.30%)
Mar 04, 2010 31.40 31.48 30.49 31.29 143,309 +0.03(+0.10%)
Mar 03, 2010 31.80 32.19 31.02 31.26 160,146 -0.51(-1.61%)
Mar 02, 2010 32.25 32.56 31.42 31.77 301,870 -0.13(-0.41%)
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.