Ultra Semiconductors ETF (NY: USD )

36.32 USD +0.27 (+0.75%)
Streaming Delayed Price Updated: 10:29 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 48.11 48.11 48.00 48.00 727 +0.02(+0.04%)
Nov 27, 2013 47.71 48.07 46.73 47.98 20,976 +0.39(+0.82%)
Nov 26, 2013 47.25 47.67 47.18 47.59 7,819 +0.35(+0.74%)
Nov 25, 2013 47.15 47.30 47.00 47.24 4,210 -0.10(-0.21%)
Nov 22, 2013 47.53 47.76 47.02 47.34 3,450 -1.42(-2.91%)
Nov 21, 2013 47.06 48.76 47.06 48.76 11,701 +2.39(+5.15%)
Nov 20, 2013 46.93 47.05 46.37 46.37 20,991 -0.73(-1.55%)
Nov 19, 2013 47.62 47.62 46.78 47.10 2,328 -0.80(-1.67%)
Nov 18, 2013 48.42 48.50 47.90 47.90 4,840 -0.55(-1.13%)
Nov 15, 2013 47.75 48.45 47.60 48.45 7,720 +0.49(+1.02%)
Nov 14, 2013 48.04 48.11 47.92 47.96 3,451 +0.19(+0.40%)
Nov 12, 2013 46.50 47.87 46.50 47.77 500 +0.77(+1.64%)
Nov 11, 2013 47.00 47.00 47.00 47.00 300 -0.04(-0.08%)
Nov 08, 2013 45.81 47.04 45.81 47.04 2,514 +1.02(+2.22%)
Nov 07, 2013 46.96 47.36 46.02 46.02 14,324 -1.26(-2.67%)
Nov 06, 2013 47.29 47.57 47.28 47.28 3,127 +0.28(+0.60%)
Nov 05, 2013 46.11 47.14 46.11 47.00 4,072 -0.07(-0.15%)
Nov 04, 2013 47.71 47.71 47.00 47.07 6,575 -0.58(-1.21%)
Nov 01, 2013 48.13 48.13 47.65 47.65 2,925 -0.25(-0.53%)
Oct 31, 2013 46.55 48.28 46.55 47.90 17,168 +0.85(+1.81%)
Oct 30, 2013 47.91 47.91 46.88 47.05 1,544 -0.56(-1.18%)
Oct 29, 2013 46.59 47.61 46.59 47.61 10,164 +1.55(+3.37%)
Oct 28, 2013 46.00 46.14 45.91 46.06 3,310 +0.63(+1.39%)
Oct 25, 2013 46.00 46.00 45.34 45.43 6,650 +0.31(+0.69%)
Oct 24, 2013 45.28 45.76 45.00 45.12 2,113 +0.55(+1.23%)
Oct 23, 2013 46.32 46.32 44.23 44.57 3,831 -2.86(-6.03%)
Oct 22, 2013 47.57 47.57 46.87 47.43 7,416 +0.04(+0.08%)
Oct 21, 2013 47.25 47.56 47.25 47.39 1,500 +0.15(+0.32%)
Oct 18, 2013 47.67 47.67 46.45 47.24 2,541 +0.20(+0.43%)
Oct 17, 2013 45.90 47.09 45.90 47.04 4,248 +0.88(+1.91%)
Oct 16, 2013 45.33 46.34 45.14 46.16 9,600 +0.89(+1.97%)
Oct 15, 2013 46.15 46.15 45.27 45.27 992 -0.78(-1.69%)
Oct 14, 2013 45.42 46.28 45.36 46.05 5,943 +0.95(+2.10%)
Oct 11, 2013 45.37 45.37 45.06 45.10 3,821 -0.05(-0.11%)
Oct 10, 2013 44.48 45.19 44.40 45.15 1,982 +2.05(+4.76%)
Oct 09, 2013 42.82 43.38 42.70 43.10 2,043 -0.29(-0.67%)
Oct 08, 2013 43.32 43.39 43.24 43.39 1,705 -1.24(-2.78%)
Oct 07, 2013 43.27 45.10 43.27 44.63 1,300 -0.21(-0.47%)
Oct 04, 2013 43.73 45.02 43.73 44.84 1,850 +0.61(+1.38%)
Oct 03, 2013 43.73 44.30 43.73 44.23 1,515 -0.27(-0.61%)
Oct 02, 2013 44.58 44.82 44.48 44.50 3,250 +0.01(+0.02%)
Oct 01, 2013 44.55 45.10 44.34 44.49 2,654 +0.30(+0.68%)
Sep 27, 2013 44.13 44.19 44.13 44.19 900 -0.71(-1.58%)
Sep 26, 2013 45.04 45.04 44.68 44.90 8,300 -0.69(-1.51%)
Sep 25, 2013 45.84 45.61 45.59 45.59 200 -0.02(-0.04%)
Sep 24, 2013 45.61 45.61 45.61 45.61 250 +0.73(+1.62%)
Sep 23, 2013 45.46 45.46 44.71 44.88 3,000 -0.24(-0.52%)
Sep 20, 2013 45.80 45.80 45.03 45.12 2,621 -0.66(-1.44%)
Sep 19, 2013 46.08 46.30 45.49 45.78 9,622 -0.17(-0.37%)
Sep 18, 2013 45.21 46.00 45.04 45.95 10,076 +0.57(+1.26%)
Sep 17, 2013 45.15 45.56 45.12 45.38 15,112 +0.83(+1.86%)
Sep 16, 2013 44.30 45.00 44.44 44.55 11,678 +0.25(+0.56%)
Sep 13, 2013 43.87 44.30 43.87 44.30 1,770 +1.11(+2.57%)
Sep 12, 2013 43.55 43.55 43.18 43.19 1,180 -0.69(-1.57%)
Sep 11, 2013 43.62 43.88 43.19 43.88 2,425 -0.08(-0.18%)
Sep 10, 2013 43.45 44.09 43.37 43.96 9,403 +0.99(+2.30%)
Sep 09, 2013 42.58 43.16 42.40 42.97 11,635 +0.96(+2.29%)
Sep 06, 2013 42.41 42.58 42.01 42.01 7,275 +0.04(+0.10%)
Sep 05, 2013 42.02 42.26 41.90 41.97 4,255 +0.24(+0.58%)
Sep 04, 2013 40.30 41.90 40.14 41.73 21,394 +2.19(+5.54%)
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.