Ultra Semiconductors ETF (NY: USD )

35.16 USD -2.87 (-7.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 43.91 43.91 42.64 42.69 55,886 -0.78(-1.79%)
May 23, 2011 44.00 44.00 43.25 43.47 82,067 -1.59(-3.53%)
May 20, 2011 45.33 45.77 44.63 45.06 44,615 -0.62(-1.36%)
May 19, 2011 46.00 46.00 44.70 45.68 96,400 -0.87(-1.87%)
May 18, 2011 45.31 46.83 45.03 46.55 47,524 +1.82(+4.07%)
May 17, 2011 45.30 45.30 43.61 44.73 188,499 -1.05(-2.29%)
May 16, 2011 46.38 47.52 45.68 45.78 51,494 -0.75(-1.61%)
May 13, 2011 47.65 47.92 46.41 46.53 56,798 -1.27(-2.66%)
May 12, 2011 46.32 48.10 45.95 47.80 96,552 +1.19(+2.55%)
May 11, 2011 46.82 47.80 45.94 46.61 85,952 -0.16(-0.34%)
May 10, 2011 46.56 47.12 46.26 46.77 53,497 +0.70(+1.52%)
May 09, 2011 46.72 46.72 45.45 46.07 141,704 -0.53(-1.14%)
May 06, 2011 47.22 47.79 46.29 46.60 189,312 +0.12(+0.26%)
May 05, 2011 45.61 47.41 45.61 46.48 109,445 +0.35(+0.76%)
May 04, 2011 46.04 46.72 44.51 46.13 89,971 +0.79(+1.74%)
May 03, 2011 45.47 45.67 44.69 45.34 76,920 -0.52(-1.13%)
May 02, 2011 45.91 45.95 45.73 45.86 67,792 -1.01(-2.15%)
Apr 29, 2011 46.24 46.87 46.10 46.87 53,625 +0.71(+1.54%)
Apr 28, 2011 45.96 46.45 45.59 46.16 71,010 -0.11(-0.24%)
Apr 27, 2011 46.03 46.39 45.38 46.27 89,851 +0.10(+0.22%)
Apr 26, 2011 44.63 46.33 44.51 46.17 135,896 +1.58(+3.54%)
Apr 25, 2011 44.54 44.69 44.19 44.59 69,357 +0.62(+1.41%)
Apr 21, 2011 44.00 44.10 43.23 43.97 126,157 +0.43(+0.99%)
Apr 20, 2011 42.24 43.64 42.24 43.54 266,856 +3.92(+9.89%)
Apr 19, 2011 39.09 39.72 38.91 39.62 83,283 +0.53(+1.36%)
Apr 18, 2011 39.24 39.34 38.50 39.09 118,843 -1.16(-2.88%)
Apr 15, 2011 39.19 40.38 39.09 40.25 64,913 +0.66(+1.67%)
Apr 14, 2011 39.09 39.60 38.55 39.59 129,142 -0.16(-0.40%)
Apr 13, 2011 40.13 40.21 39.33 39.75 166,585 +0.24(+0.61%)
Apr 12, 2011 40.38 40.66 39.14 39.51 141,766 -1.57(-3.82%)
Apr 11, 2011 41.51 41.78 40.73 41.08 77,156 -0.51(-1.23%)
Apr 08, 2011 42.37 42.69 41.17 41.59 191,829 -0.47(-1.12%)
Apr 07, 2011 42.25 42.36 41.16 42.06 189,612 -0.04(-0.10%)
Apr 06, 2011 41.88 42.26 41.41 42.10 205,448 +0.74(+1.79%)
Apr 05, 2011 40.97 41.92 40.90 41.36 177,078 +1.28(+3.19%)
Apr 04, 2011 40.92 41.04 39.50 40.08 177,463 -0.78(-1.91%)
Apr 01, 2011 42.69 42.69 40.51 40.86 136,654 -1.32(-3.13%)
Mar 31, 2011 42.53 42.84 41.64 42.18 52,469 -0.48(-1.13%)
Mar 30, 2011 43.03 43.33 42.11 42.66 42,857 -0.03(-0.07%)
Mar 29, 2011 41.83 42.69 41.10 42.69 40,685 +0.57(+1.35%)
Mar 28, 2011 42.40 43.11 42.07 42.12 68,754 -0.13(-0.31%)
Mar 25, 2011 42.45 43.14 42.06 42.25 84,223 -0.01(-0.02%)
Mar 24, 2011 41.63 42.54 41.10 42.26 99,769 +1.63(+4.01%)
Mar 23, 2011 39.51 40.83 39.20 40.63 75,323 +0.81(+2.03%)
Mar 22, 2011 40.34 40.36 39.62 39.82 52,616 -0.46(-1.14%)
Mar 21, 2011 40.68 40.73 40.08 40.28 140,733 +1.43(+3.68%)
Mar 18, 2011 39.71 39.77 38.70 38.85 188,982 +0.16(+0.41%)
Mar 17, 2011 39.16 39.58 38.49 38.69 138,783 +0.59(+1.55%)
Mar 16, 2011 39.24 40.45 37.52 38.10 211,085 -1.56(-3.93%)
Mar 15, 2011 39.13 40.10 39.04 39.66 300,995 -1.41(-3.43%)
Mar 14, 2011 40.78 41.87 40.46 41.07 161,968 -0.21(-0.51%)
Mar 11, 2011 39.96 41.50 39.96 41.28 269,683 +0.61(+1.50%)
Mar 10, 2011 41.46 41.72 40.50 40.67 428,323 -1.84(-4.33%)
Mar 09, 2011 44.18 44.18 42.16 42.51 211,395 -2.04(-4.58%)
Mar 08, 2011 44.94 45.20 43.73 44.55 83,064 -0.01(-0.02%)
Mar 07, 2011 46.98 47.07 43.59 44.56 167,089 -2.40(-5.11%)
Mar 04, 2011 48.07 48.07 46.42 46.96 143,011 -0.91(-1.90%)
Mar 03, 2011 47.27 48.10 47.20 47.87 153,232 +1.73(+3.75%)
Mar 02, 2011 45.38 47.29 45.28 46.14 94,286 +1.07(+2.37%)
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.