Ultra Semiconductors ETF (NY: USD )

51.17 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 87.39 87.61 82.81 83.19 41,600 -2.23(-2.61%)
Jul 30, 2007 83.70 86.71 83.33 85.42 36,900 +2.50(+3.01%)
Jul 27, 2007 84.96 86.24 82.72 82.92 24,900 -2.53(-2.96%)
Jul 26, 2007 87.26 89.27 82.57 85.45 66,800 -3.34(-3.76%)
Jul 25, 2007 90.31 90.39 87.89 88.79 38,900 +0.31(+0.35%)
Jul 24, 2007 89.28 91.24 88.04 88.48 56,100 -3.42(-3.72%)
Jul 23, 2007 92.64 93.75 91.85 91.90 12,300 +0.30(+0.33%)
Jul 20, 2007 94.94 94.94 91.49 91.60 30,800 -3.35(-3.53%)
Jul 19, 2007 94.66 95.05 93.55 94.95 21,600 +1.51(+1.62%)
Jul 18, 2007 94.41 94.41 91.68 93.44 52,100 -4.77(-4.86%)
Jul 17, 2007 95.81 100.23 95.81 98.21 42,500 +3.61(+3.82%)
Jul 16, 2007 94.60 95.47 94.14 94.60 16,700 -0.06(-0.06%)
Jul 13, 2007 95.03 95.22 93.63 94.66 12,400 -0.31(-0.33%)
Jul 12, 2007 89.87 94.97 89.21 94.97 42,800 +6.41(+7.24%)
Jul 11, 2007 89.30 89.30 87.74 88.56 14,800 -0.85(-0.95%)
Jul 10, 2007 89.27 90.85 89.08 89.41 18,600 -0.95(-1.05%)
Jul 09, 2007 89.63 90.66 89.17 90.36 18,500 +1.48(+1.66%)
Jul 06, 2007 88.18 89.22 87.65 88.88 5,800 +1.28(+1.46%)
Jul 05, 2007 87.00 87.60 86.44 87.60 6,400 +0.50(+0.57%)
Jul 03, 2007 86.85 87.17 86.57 87.10 10,800 +1.00(+1.16%)
Jul 02, 2007 85.24 86.23 84.29 86.10 20,400 +2.10(+2.50%)
Jun 29, 2007 85.61 85.97 83.54 84.00 12,300 -1.16(-1.36%)
Jun 28, 2007 85.85 86.40 84.88 85.16 14,300 -0.49(-0.57%)
Jun 27, 2007 81.25 85.72 81.25 85.65 21,900 +3.60(+4.39%)
Jun 26, 2007 83.50 83.50 81.75 82.05 5,800 -1.37(-1.64%)
Jun 25, 2007 85.58 85.93 82.72 83.42 32,200 -2.11(-2.47%)
Jun 22, 2007 87.44 87.51 84.86 85.53 25,100 -2.51(-2.85%)
Jun 21, 2007 84.96 88.04 84.96 88.04 20,600 +4.45(+5.32%)
Jun 20, 2007 85.11 85.68 83.59 83.59 15,100 -0.88(-1.04%)
Jun 19, 2007 84.50 84.92 83.60 84.47 6,400 -1.39(-1.62%)
Jun 18, 2007 85.77 86.13 84.45 85.86 16,200 +0.20(+0.23%)
Jun 15, 2007 85.26 85.81 84.20 85.66 21,300 +3.63(+4.43%)
Jun 14, 2007 80.00 82.84 80.00 82.03 7,600 +2.74(+3.46%)
Jun 13, 2007 78.54 79.34 77.83 79.29 6,600 +2.35(+3.05%)
Jun 12, 2007 76.20 77.76 76.12 76.94 7,700 -0.50(-0.65%)
Jun 11, 2007 78.01 78.17 77.40 77.44 6,900 -0.43(-0.55%)
Jun 08, 2007 75.21 77.87 74.54 77.87 25,700 +3.97(+5.37%)
Jun 07, 2007 75.97 75.97 73.90 73.90 12,500 -3.11(-4.04%)
Jun 06, 2007 78.05 78.05 76.34 77.01 9,700 -1.55(-1.97%)
Jun 05, 2007 79.25 79.25 77.59 78.56 6,800 -1.19(-1.49%)
Jun 04, 2007 79.15 80.51 79.15 79.75 9,700 -0.29(-0.36%)
Jun 01, 2007 79.55 80.75 79.55 80.04 9,800 +1.40(+1.78%)
May 31, 2007 77.90 78.64 77.49 78.64 4,200 +2.06(+2.68%)
May 30, 2007 76.08 76.68 75.80 76.58 12,000 -0.92(-1.18%)
May 29, 2007 77.46 77.66 77.46 77.50 5,700 +1.15(+1.51%)
May 25, 2007 76.60 76.96 75.91 76.35 3,000 +1.18(+1.57%)
May 24, 2007 78.10 78.48 74.67 75.17 19,400 -3.57(-4.53%)
May 23, 2007 80.72 80.83 78.74 78.74 6,900 -2.49(-3.07%)
May 22, 2007 80.42 81.92 80.33 81.23 6,400 +1.60(+2.01%)
May 21, 2007 80.36 82.13 79.55 79.63 7,700 -0.45(-0.56%)
May 18, 2007 81.04 81.04 79.12 80.08 3,300 +0.55(+0.69%)
May 17, 2007 80.52 80.52 79.53 79.53 2,800 -0.93(-1.16%)
May 16, 2007 79.98 80.46 78.76 80.46 4,000 +0.25(+0.31%)
May 15, 2007 81.48 82.10 80.07 80.21 10,100 -1.86(-2.27%)
May 14, 2007 83.69 83.88 81.59 82.07 9,100 -1.01(-1.22%)
May 11, 2007 82.03 83.08 81.36 83.08 13,600 +2.18(+2.69%)
May 10, 2007 83.22 84.04 80.12 80.90 14,200 -2.83(-3.38%)
May 09, 2007 80.78 83.80 80.78 83.73 4,900 +3.19(+3.96%)
May 08, 2007 79.69 80.54 79.11 80.54 700 +0.02(+0.02%)
May 07, 2007 81.08 81.38 80.52 80.52 2,400 -0.36(-0.45%)
May 04, 2007 80.28 81.14 79.83 80.88 2,900 +1.42(+1.79%)
May 03, 2007 80.29 80.91 79.46 79.46 9,000 +0.29(+0.37%)
May 02, 2007 78.61 79.94 78.56 79.17 10,000 +0.86(+1.10%)
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.