Ultra Semiconductors ETF (NY: USD )

51.17 USD -1.36 (-2.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.92 34.05 33.47 33.47 2,307 -0.36(-1.06%)
Jan 30, 2013 33.73 34.20 33.73 33.83 2,315 +0.13(+0.39%)
Jan 29, 2013 33.68 33.79 33.41 33.70 6,325 -0.22(-0.65%)
Jan 28, 2013 33.96 34.10 33.69 33.92 8,859 +0.36(+1.07%)
Jan 25, 2013 33.01 33.85 33.01 33.56 34,977 +0.48(+1.45%)
Jan 24, 2013 33.23 33.64 33.07 33.08 167,304 -0.40(-1.19%)
Jan 23, 2013 33.28 33.60 33.08 33.48 160,152 +0.27(+0.81%)
Jan 22, 2013 33.67 33.67 32.81 33.21 23,923 -0.24(-0.72%)
Jan 18, 2013 33.57 34.24 32.23 33.45 27,320 -1.56(-4.46%)
Jan 17, 2013 33.60 35.22 33.60 35.01 102,856 +1.59(+4.76%)
Jan 16, 2013 32.81 33.53 32.80 33.42 22,810 +0.68(+2.08%)
Jan 15, 2013 32.50 32.75 32.40 32.74 10,296 -0.13(-0.40%)
Jan 14, 2013 32.64 33.28 32.53 32.87 11,791 -0.29(-0.87%)
Jan 11, 2013 33.00 33.32 32.88 33.16 21,453 +0.24(+0.73%)
Jan 10, 2013 32.70 32.98 32.27 32.92 38,021 +0.88(+2.75%)
Jan 09, 2013 31.59 32.06 31.59 32.04 14,000 +0.56(+1.78%)
Jan 08, 2013 32.02 32.23 31.42 31.48 14,210 -0.63(-1.96%)
Jan 07, 2013 32.43 32.45 31.92 32.11 47,598 -0.11(-0.34%)
Jan 04, 2013 32.34 32.34 32.00 32.22 10,467 -0.14(-0.43%)
Jan 03, 2013 32.36 32.78 32.20 32.36 23,678 -0.30(-0.92%)
Jan 02, 2013 32.17 32.66 30.25 32.66 34,598 +2.41(+7.97%)
Dec 31, 2012 29.23 30.40 28.97 30.25 22,397 +0.98(+3.35%)
Dec 28, 2012 29.64 29.97 29.27 29.27 15,980 -0.60(-2.01%)
Dec 27, 2012 30.20 30.20 29.10 29.87 20,572 -0.24(-0.80%)
Dec 26, 2012 30.50 30.59 30.11 30.11 6,158 -0.24(-0.79%)
Dec 24, 2012 30.15 30.44 30.15 30.35 4,680 -0.35(-1.14%)
Dec 21, 2012 29.84 30.70 29.83 30.70 37,074 -0.54(-1.73%)
Dec 20, 2012 31.30 31.45 30.68 31.24 13,065 -0.05(-0.16%)
Dec 19, 2012 31.15 31.85 31.15 31.29 53,193 +0.24(+0.77%)
Dec 18, 2012 30.38 31.10 30.21 31.05 41,226 +0.98(+3.26%)
Dec 17, 2012 30.00 30.19 29.50 30.07 10,215 +0.31(+1.04%)
Dec 14, 2012 29.65 30.12 29.50 29.76 13,075 -0.14(-0.47%)
Dec 13, 2012 30.26 31.09 29.74 29.90 15,483 -0.66(-2.16%)
Dec 12, 2012 31.00 31.21 30.42 30.56 31,929 -0.13(-0.42%)
Dec 11, 2012 29.48 30.84 29.48 30.69 53,659 +1.31(+4.46%)
Dec 10, 2012 29.30 29.58 29.05 29.38 11,663 +0.16(+0.55%)
Dec 07, 2012 29.20 29.25 28.77 29.22 15,717 +0.22(+0.76%)
Dec 06, 2012 28.75 29.09 28.56 29.00 26,176 +0.80(+2.84%)
Dec 05, 2012 28.18 28.52 27.95 28.20 18,492 -0.21(-0.74%)
Dec 04, 2012 27.73 28.54 27.73 28.41 13,850 +0.39(+1.39%)
Nov 30, 2012 28.50 28.50 27.82 28.02 13,607 +0.01(+0.04%)
Nov 29, 2012 28.36 28.70 27.80 28.01 57,500 -0.18(-0.64%)
Nov 28, 2012 27.52 28.24 26.85 28.19 31,470 +0.62(+2.25%)
Nov 27, 2012 27.76 28.03 27.57 27.57 16,861 -0.13(-0.47%)
Nov 26, 2012 27.55 27.80 27.20 27.70 30,420 +0.34(+1.24%)
Nov 23, 2012 27.07 27.57 26.77 27.36 23,717 +0.90(+3.40%)
Nov 21, 2012 26.50 26.70 26.19 26.46 22,044 +0.01(+0.04%)
Nov 20, 2012 26.88 26.88 26.00 26.45 30,825 -0.63(-2.33%)
Nov 19, 2012 27.07 27.50 26.30 27.08 55,827 +0.76(+2.89%)
Nov 16, 2012 26.34 26.49 25.40 26.32 45,282 +0.01(+0.04%)
Nov 15, 2012 27.14 27.14 26.11 26.31 170,101 -0.35(-1.31%)
Nov 14, 2012 27.52 27.80 26.54 26.66 37,741 -0.80(-2.91%)
Nov 13, 2012 27.96 28.06 27.42 27.46 20,960 -0.67(-2.38%)
Nov 12, 2012 28.40 28.40 27.68 28.13 10,327 -0.06(-0.21%)
Nov 09, 2012 28.19 28.88 28.10 28.19 9,792 +0.07(+0.25%)
Nov 08, 2012 28.84 29.18 28.12 28.12 27,295 -0.60(-2.10%)
Nov 07, 2012 30.14 30.14 28.50 28.72 33,478 -1.87(-6.11%)
Nov 06, 2012 30.28 30.92 30.11 30.59 33,822 +0.48(+1.59%)
Nov 05, 2012 29.38 30.25 29.37 30.11 11,983 +0.76(+2.59%)
Nov 02, 2012 30.64 30.64 29.25 29.35 11,332 -1.03(-3.39%)
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.