Ultra Semiconductors ETF (NY: USD )

37.60 USD +0.67 (+1.81%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.10 29.17 28.41 28.50 26,665 -0.44(-1.52%)
Oct 26, 2012 28.75 28.94 28.94 28.94 21,900 +0.60(+2.12%)
Oct 25, 2012 28.10 28.53 28.05 28.34 5,548 +0.40(+1.43%)
Oct 24, 2012 28.70 28.70 27.82 27.94 22,094 -0.72(-2.51%)
Oct 23, 2012 28.26 28.77 27.54 28.66 23,456 +0.52(+1.85%)
Oct 19, 2012 29.39 29.39 28.05 28.14 24,401 -1.29(-4.39%)
Oct 18, 2012 29.79 29.86 29.36 29.43 13,482 -0.32(-1.08%)
Oct 17, 2012 29.71 30.29 29.21 29.75 23,961 -0.43(-1.43%)
Oct 16, 2012 29.24 30.35 29.16 30.18 46,853 +1.38(+4.79%)
Oct 15, 2012 28.12 28.93 28.12 28.80 19,268 +0.88(+3.15%)
Oct 12, 2012 28.35 28.48 27.91 27.92 12,034 -0.48(-1.69%)
Oct 11, 2012 28.48 28.86 28.28 28.40 19,929 +0.11(+0.39%)
Oct 10, 2012 28.90 28.97 28.29 28.29 28,067 -0.64(-2.21%)
Oct 09, 2012 29.75 29.75 28.80 28.93 38,217 -1.33(-4.40%)
Oct 08, 2012 30.50 30.51 29.99 30.26 17,628 -0.43(-1.40%)
Oct 05, 2012 31.00 31.35 30.67 30.69 29,890 +0.23(+0.76%)
Oct 04, 2012 30.52 30.52 29.85 30.46 8,455 +0.21(+0.68%)
Oct 03, 2012 30.56 30.90 30.25 30.25 3,385 -0.40(-1.29%)
Oct 02, 2012 30.97 31.02 30.24 30.65 10,992 +0.27(+0.89%)
Oct 01, 2012 30.85 31.10 30.37 30.38 12,814 -0.18(-0.59%)
Sep 28, 2012 31.34 31.34 30.45 30.56 13,326 -0.78(-2.49%)
Sep 27, 2012 30.43 31.52 30.29 31.34 25,648 +1.11(+3.67%)
Sep 26, 2012 30.55 30.56 29.70 30.23 23,158 -0.32(-1.05%)
Sep 25, 2012 31.90 31.92 30.55 30.55 26,298 -1.35(-4.23%)
Sep 24, 2012 32.54 32.64 31.70 31.90 25,663 -1.00(-3.04%)
Sep 21, 2012 33.27 33.54 32.90 32.90 9,772 -0.08(-0.24%)
Sep 20, 2012 33.52 33.62 32.67 32.98 22,827 -0.66(-1.96%)
Sep 19, 2012 34.00 34.00 33.59 33.64 8,705 -0.24(-0.71%)
Sep 18, 2012 34.13 34.15 33.68 33.88 9,641 -0.19(-0.55%)
Sep 17, 2012 34.52 34.74 33.90 34.07 20,360 -0.78(-2.24%)
Sep 14, 2012 34.42 35.18 34.42 34.85 29,378 +0.76(+2.23%)
Sep 13, 2012 33.42 34.25 32.86 34.09 47,091 +0.54(+1.61%)
Sep 12, 2012 33.86 34.28 33.25 33.55 25,897 -0.07(-0.21%)
Sep 11, 2012 33.55 34.11 33.32 33.62 13,897 +0.19(+0.57%)
Sep 10, 2012 34.59 34.73 33.40 33.43 14,682 -1.50(-4.29%)
Sep 07, 2012 35.61 35.61 34.73 34.93 17,574 -1.18(-3.27%)
Sep 06, 2012 34.82 36.13 34.71 36.11 33,933 +2.37(+7.02%)
Sep 05, 2012 34.00 34.25 33.72 33.74 2,800 -0.51(-1.49%)
Sep 04, 2012 34.01 34.43 33.41 34.25 11,864 -0.78(-2.22%)
Aug 31, 2012 34.31 35.14 34.20 35.03 12,137 +1.10(+3.24%)
Aug 30, 2012 34.51 34.51 33.68 33.93 14,362 -0.97(-2.78%)
Aug 29, 2012 34.39 35.10 34.39 34.90 7,060 +0.08(+0.23%)
Aug 27, 2012 35.25 35.25 34.82 34.82 8,218 -0.45(-1.28%)
Aug 24, 2012 34.90 35.58 34.71 35.27 18,121 +0.04(+0.11%)
Aug 23, 2012 36.06 36.06 34.93 35.23 21,718 -1.04(-2.87%)
Aug 22, 2012 36.45 36.96 36.00 36.27 17,135 -0.69(-1.87%)
Aug 21, 2012 37.28 37.59 36.77 36.96 14,649 -0.14(-0.38%)
Aug 20, 2012 36.87 37.12 36.70 37.10 9,805 -0.36(-0.96%)
Aug 17, 2012 37.58 37.58 37.29 37.46 6,840 -0.64(-1.68%)
Aug 16, 2012 37.25 38.10 37.04 38.10 14,495 +1.21(+3.28%)
Aug 15, 2012 36.43 37.40 36.43 36.89 9,075 +0.11(+0.30%)
Aug 14, 2012 37.71 37.77 36.60 36.78 30,508 -0.72(-1.92%)
Aug 13, 2012 37.85 37.85 36.74 37.50 7,626 -0.40(-1.06%)
Aug 10, 2012 37.44 37.94 37.40 37.90 16,217 +0.39(+1.04%)
Aug 09, 2012 37.06 37.75 36.98 37.51 47,797 +0.46(+1.23%)
Aug 08, 2012 36.89 37.24 36.64 37.05 11,902 +0.06(+0.17%)
Aug 07, 2012 36.35 37.42 36.03 36.99 32,675 +1.28(+3.58%)
Aug 06, 2012 35.74 36.08 35.58 35.71 20,740 +0.38(+1.08%)
Aug 03, 2012 34.92 35.70 34.62 35.33 35,988 +1.25(+3.67%)
Aug 02, 2012 33.50 35.04 33.31 34.08 18,654 -0.13(-0.38%)
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.