Ultra Semiconductors ETF (NY: USD )

52.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.26 13.50 12.81 13.05 215,087 -0.21(-1.58%)
Nov 26, 2008 11.11 13.35 10.87 13.26 866,622 +1.50(+12.74%)
Nov 25, 2008 12.48 12.50 11.35 11.76 361,546 -0.37(-3.04%)
Nov 24, 2008 11.54 12.41 11.17 12.13 607,644 +1.21(+11.08%)
Nov 21, 2008 11.00 11.00 9.440 10.92 541,888 +0.42(+4.00%)
Nov 20, 2008 10.33 11.55 9.810 10.50 545,370 -0.23(-2.14%)
Nov 19, 2008 12.25 12.48 10.65 10.73 398,044 -1.52(-12.41%)
Nov 18, 2008 12.77 13.20 11.44 12.25 573,084 -0.40(-3.16%)
Nov 17, 2008 12.61 13.50 12.61 12.65 305,788 -0.74(-5.52%)
Nov 14, 2008 15.00 15.00 13.18 13.39 661,197 -2.14(-13.79%)
Nov 13, 2008 13.75 15.53 12.26 15.53 722,085 +1.85(+13.52%)
Nov 12, 2008 14.63 14.87 13.60 13.68 298,859 -1.34(-8.92%)
Nov 11, 2008 15.42 15.68 14.40 15.02 281,710 -0.74(-4.70%)
Nov 10, 2008 17.59 17.59 15.42 15.76 435,267 -0.98(-5.85%)
Nov 07, 2008 15.81 16.85 15.81 16.74 381,575 +0.98(+6.22%)
Nov 06, 2008 18.00 18.00 15.56 15.76 414,394 -2.73(-14.76%)
Nov 05, 2008 20.05 20.48 18.40 18.49 296,423 -2.31(-11.09%)
Nov 04, 2008 20.32 21.05 19.87 20.80 468,186 +1.41(+7.26%)
Nov 03, 2008 20.40 20.52 19.25 19.39 215,574 -0.43(-2.16%)
Oct 31, 2008 18.91 20.45 17.70 19.82 476,259 +0.64(+3.32%)
Oct 30, 2008 18.44 19.50 16.71 19.18 569,633 +2.00(+11.65%)
Oct 29, 2008 17.97 18.48 17.01 17.18 491,425 -1.15(-6.27%)
Oct 28, 2008 16.46 18.44 15.35 18.33 507,037 +2.95(+19.18%)
Oct 27, 2008 15.68 16.78 14.71 15.38 535,911 -0.05(-0.32%)
Oct 24, 2008 13.59 16.44 13.50 15.43 320,682 -0.36(-2.28%)
Oct 23, 2008 16.42 16.82 14.51 15.79 401,810 -0.65(-3.95%)
Oct 22, 2008 17.49 17.98 15.29 16.44 399,291 -1.54(-8.56%)
Oct 21, 2008 18.52 19.18 17.88 17.98 263,484 -1.80(-9.11%)
Oct 20, 2008 19.84 19.84 18.92 19.78 252,568 +1.00(+5.34%)
Oct 17, 2008 19.34 20.37 18.14 18.78 297,246 -0.54(-2.80%)
Oct 16, 2008 19.06 19.62 16.02 19.32 598,479 +1.77(+10.09%)
Oct 15, 2008 19.60 21.26 17.49 17.55 453,118 -3.00(-14.60%)
Oct 14, 2008 24.64 24.80 20.35 20.55 582,915 -2.45(-10.65%)
Oct 13, 2008 21.50 23.08 20.38 23.00 479,377 +4.00(+21.05%)
Oct 10, 2008 18.61 21.83 16.90 19.00 796,155 -0.97(-4.85%)
Oct 09, 2008 22.34 22.92 19.54 19.97 311,733 -1.14(-5.41%)
Oct 08, 2008 19.94 22.99 19.94 21.11 423,949 -0.09(-0.42%)
Oct 07, 2008 24.24 24.94 21.00 21.20 187,961 -3.10(-12.76%)
Oct 06, 2008 24.62 24.77 21.52 24.30 367,206 -1.38(-5.37%)
Oct 03, 2008 27.50 28.18 25.47 25.68 244,123 -0.80(-3.02%)
Oct 02, 2008 29.24 29.24 26.00 26.48 256,780 -3.27(-11.00%)
Oct 01, 2008 29.50 30.26 28.60 29.75 168,563 -0.06(-0.19%)
Sep 30, 2008 29.00 30.49 27.58 29.81 267,643 +1.88(+6.73%)
Sep 29, 2008 32.72 32.72 26.96 27.93 487,481 -5.41(-16.23%)
Sep 26, 2008 31.43 33.34 31.22 33.34 0 +0.68(+2.08%)
Sep 25, 2008 32.48 33.65 31.78 32.66 323,795 +0.50(+1.55%)
Sep 24, 2008 32.99 33.10 31.68 32.16 300,708 +0.16(+0.50%)
Sep 23, 2008 33.00 33.50 31.33 32.00 232,368 -0.67(-2.05%)
Sep 22, 2008 35.25 35.25 32.22 32.67 220,748 -2.96(-8.32%)
Sep 19, 2008 36.13 39.82 34.60 35.63 0 +1.07(+3.11%)
Sep 18, 2008 32.51 34.86 29.88 34.56 728,186 +3.16(+10.06%)
Sep 17, 2008 32.76 34.69 31.30 31.40 546,206 -1.95(-5.85%)
Sep 16, 2008 32.22 34.25 31.00 33.35 520,424 +0.28(+0.85%)
Sep 15, 2008 34.00 35.23 32.82 33.07 625,601 -2.51(-7.05%)
Sep 12, 2008 35.00 35.62 33.77 35.58 413,878 +0.15(+0.42%)
Sep 11, 2008 34.52 35.68 33.80 35.43 327,354 -0.02(-0.06%)
Sep 10, 2008 36.20 36.44 35.05 35.45 242,850 +0.16(+0.45%)
Sep 09, 2008 38.98 38.98 34.86 35.29 364,426 -2.89(-7.57%)
Sep 08, 2008 40.21 40.25 36.67 38.18 395,916 +0.10(+0.26%)
Sep 05, 2008 36.49 38.63 35.85 38.08 0 +0.70(+1.87%)
Sep 04, 2008 41.60 41.60 37.16 37.38 482,225 -3.67(-8.94%)
Sep 03, 2008 43.44 44.01 40.14 41.05 483,088 -3.27(-7.37%)
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.