Ultra Semiconductors ETF (NY: USD )

37.52 USD -0.16 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.83 29.17 26.10 26.58 769,709 -1.85(-6.51%)
Jan 28, 2010 30.16 30.49 27.56 28.43 716,625 -1.37(-4.60%)
Jan 27, 2010 28.79 29.99 28.64 29.80 485,547 +0.74(+2.55%)
Jan 26, 2010 29.09 29.98 29.01 29.06 347,552 -0.59(-1.99%)
Jan 25, 2010 29.23 30.07 29.23 29.65 488,019 +0.76(+2.63%)
Jan 22, 2010 30.98 31.29 28.53 28.89 866,842 -2.90(-9.12%)
Jan 21, 2010 32.51 33.17 31.31 31.79 485,611 -0.45(-1.40%)
Jan 20, 2010 32.13 32.31 31.44 32.24 320,219 -0.03(-0.09%)
Jan 19, 2010 31.01 32.46 31.00 32.27 346,792 +0.77(+2.44%)
Jan 15, 2010 33.52 31.50 31.50 31.50 487,200 -2.05(-6.11%)
Jan 14, 2010 33.45 33.79 32.84 33.55 412,978 +0.28(+0.84%)
Jan 13, 2010 32.82 33.54 31.60 33.27 457,370 +0.77(+2.37%)
Jan 12, 2010 34.10 34.10 31.85 32.50 455,021 -2.04(-5.91%)
Jan 11, 2010 35.01 35.22 33.95 34.54 546,210 +0.00(+0.00%)
Jan 08, 2010 33.75 34.62 33.30 34.54 294,467 +0.86(+2.55%)
Jan 07, 2010 33.93 34.15 33.13 33.68 297,218 -0.54(-1.58%)
Jan 06, 2010 34.38 34.73 34.01 34.22 323,433 -0.20(-0.58%)
Jan 05, 2010 34.62 34.92 33.90 34.42 225,866 -0.13(-0.38%)
Jan 04, 2010 34.22 34.98 34.00 34.55 277,841 +1.11(+3.32%)
Dec 31, 2009 34.00 33.44 33.44 33.44 165,000 -0.39(-1.14%)
Dec 30, 2009 32.40 33.83 32.23 33.83 215,710 +0.92(+2.78%)
Dec 29, 2009 32.72 33.15 32.51 32.91 124,572 -0.11(-0.33%)
Dec 28, 2009 33.18 33.88 32.61 33.02 171,874 -0.51(-1.52%)
Dec 24, 2009 32.89 33.53 32.88 33.53 123,391 +0.89(+2.73%)
Dec 23, 2009 32.35 33.00 32.32 32.64 161,215 +0.15(+0.46%)
Dec 22, 2009 32.55 32.92 32.37 32.49 258,278 +0.12(+0.37%)
Dec 21, 2009 31.35 32.43 31.35 32.37 312,383 +1.48(+4.79%)
Dec 18, 2009 30.30 30.95 29.96 30.89 141,941 +1.09(+3.66%)
Dec 17, 2009 30.48 30.59 29.75 29.80 179,801 -0.97(-3.15%)
Dec 16, 2009 30.40 31.26 30.40 30.77 157,718 +0.37(+1.22%)
Dec 15, 2009 30.69 31.16 30.21 30.40 96,420 -0.46(-1.49%)
Dec 14, 2009 30.81 30.96 30.73 30.86 132,631 +0.67(+2.22%)
Dec 11, 2009 31.00 31.01 29.87 30.19 151,008 -0.49(-1.60%)
Dec 10, 2009 30.84 31.21 30.45 30.68 147,213 -0.05(-0.16%)
Dec 09, 2009 30.00 30.73 29.84 30.73 142,652 +0.21(+0.69%)
Dec 08, 2009 30.77 30.91 30.00 30.52 268,629 -0.49(-1.58%)
Dec 07, 2009 30.34 31.58 30.34 31.01 309,714 +0.08(+0.26%)
Dec 04, 2009 30.50 31.26 29.78 30.93 676,141 +1.41(+4.78%)
Dec 03, 2009 29.12 30.19 29.02 29.52 371,819 +0.59(+2.04%)
Dec 02, 2009 28.46 29.35 28.40 28.93 214,291 +0.65(+2.30%)
Dec 01, 2009 27.25 28.43 27.25 28.28 219,781 +1.53(+5.72%)
Nov 30, 2009 26.75 26.78 26.02 26.75 130,342 +0.13(+0.49%)
Nov 27, 2009 25.85 26.92 25.62 26.62 147,646 -0.66(-2.42%)
Nov 25, 2009 27.31 27.49 27.20 27.28 95,620 +0.15(+0.55%)
Nov 24, 2009 26.97 27.37 26.72 27.13 309,566 +0.22(+0.82%)
Nov 23, 2009 27.00 27.39 26.73 26.91 191,400 +0.51(+1.93%)
Nov 20, 2009 26.19 26.48 26.00 26.40 312,768 -0.27(-1.01%)
Nov 19, 2009 27.90 27.90 25.91 26.67 621,708 -2.09(-7.27%)
Nov 18, 2009 29.25 29.28 28.45 28.76 258,019 -0.53(-1.81%)
Nov 17, 2009 28.85 29.32 28.58 29.29 265,090 +0.17(+0.58%)
Nov 16, 2009 28.28 29.33 28.28 29.12 365,286 +1.26(+4.52%)
Nov 13, 2009 27.56 28.19 27.26 27.86 314,729 +0.42(+1.53%)
Nov 12, 2009 27.94 28.77 27.15 27.44 510,777 -0.36(-1.29%)
Nov 11, 2009 27.59 28.27 27.48 27.80 801,971 +0.81(+3.00%)
Nov 10, 2009 26.79 27.51 26.55 26.99 403,866 +0.20(+0.75%)
Nov 09, 2009 25.58 26.96 25.58 26.79 450,878 +1.48(+5.85%)
Nov 06, 2009 24.77 25.90 24.60 25.31 317,543 +0.08(+0.32%)
Nov 05, 2009 24.58 25.55 24.40 25.23 415,670 +1.18(+4.91%)
Nov 04, 2009 24.15 24.80 23.95 24.05 454,665 +0.37(+1.56%)
Nov 03, 2009 23.37 23.71 22.95 23.68 490,972 -0.94(-3.82%)
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.