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 (%)
Dec 31, 2014 95.46 94.02 94.02 94.02 6,400 -1.84(-1.92%)
Dec 30, 2014 97.41 97.41 95.81 95.86 6,461 -2.00(-2.04%)
Dec 29, 2014 98.10 98.10 96.81 97.86 4,697 -0.65(-0.66%)
Dec 26, 2014 100.00 100.00 98.06 98.51 3,960 -0.24(-0.24%)
Dec 24, 2014 97.52 98.75 98.75 98.75 3,500 +0.69(+0.70%)
Dec 23, 2014 99.59 99.71 98.05 98.06 18,910 +0.20(+0.20%)
Dec 22, 2014 95.40 97.99 95.40 97.86 12,197 +3.10(+3.27%)
Dec 19, 2014 97.18 97.18 94.23 94.76 9,806 -1.56(-1.62%)
Dec 18, 2014 96.69 96.69 94.72 96.32 6,830 +3.66(+3.95%)
Dec 17, 2014 89.10 92.66 88.36 92.66 11,101 +2.66(+2.95%)
Dec 16, 2014 90.00 93.09 89.01 90.00 6,770 -0.79(-0.87%)
Dec 15, 2014 92.81 94.87 90.18 90.79 17,209 -1.64(-1.77%)
Dec 12, 2014 94.03 95.00 92.01 92.43 13,124 -3.34(-3.49%)
Dec 11, 2014 96.88 97.35 93.23 95.77 8,952 +1.96(+2.09%)
Dec 10, 2014 96.42 97.41 93.41 93.81 8,785 -3.18(-3.28%)
Dec 09, 2014 96.12 97.64 93.37 96.99 19,107 -0.63(-0.65%)
Dec 08, 2014 100.50 100.89 96.40 97.62 18,034 -3.27(-3.24%)
Dec 05, 2014 99.67 100.89 99.67 100.89 14,372 +1.79(+1.81%)
Dec 04, 2014 98.70 99.63 98.00 99.10 8,595 +0.48(+0.49%)
Dec 03, 2014 96.96 99.05 96.80 98.62 13,339 +2.95(+3.08%)
Dec 02, 2014 93.99 95.76 93.64 95.67 5,540 +1.68(+1.79%)
Dec 01, 2014 95.55 96.14 93.19 93.99 12,955 -1.60(-1.67%)
Nov 28, 2014 94.63 96.48 94.63 95.59 8,796 +0.58(+0.61%)
Nov 26, 2014 91.50 95.01 95.01 95.01 10,400 +3.94(+4.33%)
Nov 25, 2014 91.80 91.80 90.50 91.07 17,154 +0.60(+0.66%)
Nov 24, 2014 89.69 91.24 89.05 90.47 9,859 +1.99(+2.25%)
Nov 21, 2014 89.62 89.95 87.70 88.48 10,743 +0.53(+0.60%)
Nov 20, 2014 84.41 88.01 83.09 87.95 5,858 +3.23(+3.81%)
Nov 19, 2014 84.90 85.77 83.74 84.72 9,028 -1.30(-1.51%)
Nov 18, 2014 83.41 86.45 83.36 86.02 6,060 +3.08(+3.71%)
Nov 17, 2014 82.95 83.02 81.28 82.94 1,543 -0.29(-0.35%)
Nov 14, 2014 81.44 83.30 80.75 83.24 16,086 +1.24(+1.51%)
Nov 13, 2014 82.51 83.15 81.61 82.00 4,642 +0.39(+0.48%)
Nov 12, 2014 81.03 81.61 80.59 81.61 3,059 +0.30(+0.37%)
Nov 11, 2014 81.81 81.81 81.25 81.31 5,492 -0.29(-0.36%)
Nov 10, 2014 80.79 82.00 80.57 81.60 46,240 +0.32(+0.39%)
Nov 07, 2014 83.37 83.54 80.40 81.28 9,517 -1.54(-1.86%)
Nov 06, 2014 83.40 83.97 81.81 82.83 6,860 +0.32(+0.39%)
Nov 05, 2014 82.90 82.90 81.80 82.50 8,227 +0.19(+0.23%)
Nov 04, 2014 81.40 83.43 81.40 82.31 28,384 -0.19(-0.23%)
Nov 03, 2014 81.00 83.14 80.42 82.50 24,428 +1.33(+1.64%)
Oct 31, 2014 78.48 81.17 78.48 81.17 49,071 +6.37(+8.52%)
Oct 30, 2014 76.80 77.03 73.66 74.80 26,180 -3.35(-4.29%)
Oct 29, 2014 77.51 78.17 76.46 78.15 11,878 +0.95(+1.23%)
Oct 28, 2014 75.57 77.20 75.57 77.20 7,512 +2.10(+2.80%)
Oct 27, 2014 74.60 75.10 74.47 75.10 14,086 +0.63(+0.85%)
Oct 24, 2014 72.76 74.90 72.76 74.47 8,700 +1.71(+2.35%)
Oct 23, 2014 72.38 73.90 72.38 72.76 31,288 +1.88(+2.65%)
Oct 22, 2014 73.64 73.64 70.88 70.88 14,232 -1.58(-2.18%)
Oct 21, 2014 69.35 72.46 69.22 72.46 14,304 +4.76(+7.03%)
Oct 20, 2014 65.68 67.75 64.86 67.70 15,360 +1.95(+2.97%)
Oct 17, 2014 66.20 67.50 65.75 65.75 40,516 +1.48(+2.30%)
Oct 16, 2014 62.28 64.24 60.69 64.27 20,012 +0.49(+0.77%)
Oct 15, 2014 61.99 64.24 59.21 63.78 44,579 -0.30(-0.47%)
Oct 14, 2014 62.42 65.95 62.42 64.08 17,696 +2.38(+3.86%)
Oct 13, 2014 64.19 65.28 61.70 61.70 30,922 -2.44(-3.80%)
Oct 10, 2014 71.25 71.25 57.82 64.14 55,532 -9.76(-13.21%)
Oct 09, 2014 77.36 77.42 73.90 73.90 2,942 -4.17(-5.34%)
Oct 08, 2014 75.00 78.13 73.35 78.07 11,142 +3.52(+4.72%)
Oct 07, 2014 76.60 76.66 74.55 74.55 6,415 -3.05(-3.93%)
Oct 06, 2014 79.04 79.39 76.75 77.60 5,262 -1.25(-1.59%)
Oct 03, 2014 78.11 79.15 78.11 78.85 12,001 +1.10(+1.41%)
Oct 02, 2014 79.55 79.55 75.47 77.75 18,030 -1.15(-1.46%)
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.