Ultra Semiconductors ETF (NY: USD )

35.79 USD -0.26 (-0.72%)
Streaming Delayed Price Updated: 11:16 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.50 39.50 38.89 39.20 3,600 -0.52(-1.31%)
Aug 29, 2013 39.99 40.17 39.72 39.72 16,502 +0.34(+0.86%)
Aug 28, 2013 38.83 39.85 38.83 39.38 4,140 +0.60(+1.55%)
Aug 27, 2013 39.28 39.55 38.61 38.78 6,924 -1.61(-3.99%)
Aug 26, 2013 40.69 40.69 40.28 40.39 6,700 -0.09(-0.22%)
Aug 23, 2013 40.66 40.70 40.36 40.48 1,530 +0.18(+0.45%)
Aug 22, 2013 40.55 40.55 39.89 40.30 3,325 +0.56(+1.41%)
Aug 21, 2013 40.18 40.36 39.29 39.74 8,800 -0.79(-1.95%)
Aug 20, 2013 40.55 40.55 40.53 40.53 871 +0.66(+1.66%)
Aug 19, 2013 40.55 40.59 39.86 39.87 2,730 -0.10(-0.25%)
Aug 16, 2013 40.32 40.52 39.97 39.97 3,153 +0.16(+0.40%)
Aug 15, 2013 41.07 41.07 39.76 39.81 15,611 -2.10(-5.01%)
Aug 14, 2013 41.96 42.58 41.91 41.91 12,790 -0.84(-1.96%)
Aug 13, 2013 41.99 42.76 41.95 42.75 3,100 +0.74(+1.76%)
Aug 12, 2013 42.02 42.95 42.01 42.01 2,900 +0.37(+0.89%)
Aug 09, 2013 41.60 41.81 41.56 41.64 1,281 -0.22(-0.53%)
Aug 08, 2013 42.27 42.34 41.63 41.86 1,830 -0.20(-0.48%)
Aug 07, 2013 42.01 42.37 41.88 42.06 2,835 -0.51(-1.20%)
Aug 06, 2013 42.74 43.05 42.18 42.57 15,639 -0.55(-1.27%)
Aug 05, 2013 42.86 43.21 42.86 43.12 7,050 -0.07(-0.17%)
Aug 02, 2013 42.97 43.19 42.77 43.19 4,789 -0.49(-1.12%)
Aug 01, 2013 43.52 43.78 43.08 43.68 19,200 +1.11(+2.60%)
Jul 31, 2013 42.36 43.01 42.36 42.57 5,095 +0.29(+0.70%)
Jul 30, 2013 41.58 42.28 41.58 42.28 2,050 +0.78(+1.88%)
Jul 29, 2013 41.88 41.97 41.46 41.50 1,550 -0.37(-0.88%)
Jul 26, 2013 42.29 42.29 41.35 41.87 2,862 -0.42(-0.99%)
Jul 25, 2013 41.31 42.35 40.09 42.29 11,460 +0.49(+1.17%)
Jul 24, 2013 42.25 42.25 41.78 41.80 8,522 -0.94(-2.20%)
Jul 23, 2013 43.11 43.68 42.74 42.74 3,974 +0.05(+0.12%)
Jul 22, 2013 43.06 43.05 42.69 42.69 1,688 -0.36(-0.84%)
Jul 19, 2013 42.72 43.05 42.22 43.05 6,431 -0.19(-0.44%)
Jul 18, 2013 43.90 43.90 43.24 43.24 6,555 -1.26(-2.83%)
Jul 17, 2013 44.50 44.50 44.50 44.50 400 +0.05(+0.11%)
Jul 16, 2013 43.97 44.50 43.36 44.45 3,348 +0.54(+1.23%)
Jul 15, 2013 43.93 43.93 43.82 43.91 1,100 +0.01(+0.02%)
Jul 12, 2013 44.08 44.08 43.55 43.90 5,663 +0.25(+0.57%)
Jul 11, 2013 42.99 43.65 42.60 43.65 38,675 +1.96(+4.70%)
Jul 10, 2013 40.57 41.85 40.57 41.69 4,992 +0.70(+1.71%)
Jul 09, 2013 41.25 41.36 40.96 40.99 1,200 +0.60(+1.49%)
Jul 08, 2013 42.29 43.10 40.12 40.39 13,234 -1.98(-4.67%)
Jul 05, 2013 41.57 42.46 41.40 42.37 9,297 +1.00(+2.42%)
Jul 03, 2013 40.48 41.65 40.48 41.37 2,455 +0.58(+1.42%)
Jul 02, 2013 41.74 41.74 40.79 40.79 7,514 -0.25(-0.61%)
Jul 01, 2013 41.61 42.05 41.04 41.04 3,275 -0.80(-1.91%)
Jun 28, 2013 40.69 42.00 40.45 41.84 5,940 +0.85(+2.07%)
Jun 26, 2013 40.91 41.20 40.55 40.99 7,095 +0.41(+1.01%)
Jun 25, 2013 40.55 40.66 39.68 40.58 21,996 +1.37(+3.49%)
Jun 24, 2013 39.64 40.50 38.74 39.21 32,456 -1.63(-3.99%)
Jun 21, 2013 40.74 41.32 40.42 40.84 23,105 +0.04(+0.10%)
Jun 20, 2013 42.22 42.22 40.44 40.80 20,845 -2.62(-6.03%)
Jun 19, 2013 45.00 45.00 43.40 43.42 9,773 -1.01(-2.27%)
Jun 18, 2013 43.51 44.72 43.51 44.43 17,702 +1.27(+2.94%)
Jun 17, 2013 43.75 43.81 43.06 43.16 11,275 +1.07(+2.54%)
Jun 14, 2013 42.70 42.84 41.93 42.09 6,911 -0.32(-0.75%)
Jun 13, 2013 40.48 42.41 40.43 42.41 9,602 +1.57(+3.84%)
Jun 12, 2013 42.15 42.15 40.62 40.84 15,911 -0.81(-1.95%)
Jun 11, 2013 42.76 43.00 41.65 41.65 8,283 -1.83(-4.21%)
Jun 10, 2013 43.74 43.74 42.78 43.48 27,469 +0.82(+1.92%)
Jun 07, 2013 41.56 42.92 41.56 42.66 17,299 +0.80(+1.91%)
Jun 06, 2013 42.29 42.75 41.07 41.86 15,340 -0.43(-1.02%)
Jun 05, 2013 44.03 44.03 42.11 42.29 14,795 -1.68(-3.82%)
Jun 04, 2013 43.90 45.22 43.65 43.97 25,314 +0.57(+1.31%)
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.