Ultra Semiconductors Proshares (NY: USD )

108.34 USD -10.33 (-8.70%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 131.01 133.38 130.19 130.26 7,972 -1.10(-0.84%)
Nov 29, 2016 131.50 133.42 131.36 131.36 7,613 -1.13(-0.85%)
Nov 28, 2016 132.36 133.49 131.91 132.49 7,704 -1.04(-0.78%)
Nov 25, 2016 132.21 133.53 131.76 133.53 2,238 +1.25(+0.94%)
Nov 23, 2016 132.28 132.28 132.28 0 -0.24(-0.18%)
Nov 22, 2016 129.75 132.52 129.75 132.52 5,749 +4.83(+3.78%)
Nov 21, 2016 128.50 128.88 126.85 127.69 4,242 +0.63(+0.50%)
Nov 18, 2016 125.33 127.08 125.33 127.06 3,534 +1.76(+1.40%)
Nov 17, 2016 125.00 126.51 125.00 125.30 2,705 +2.69(+2.19%)
Nov 16, 2016 120.25 123.69 120.25 122.61 2,147 -0.07(-0.05%)
Nov 15, 2016 120.00 123.26 120.00 122.68 8,663 +4.29(+3.62%)
Nov 14, 2016 118.66 119.46 117.86 118.39 1,955 -2.01(-1.67%)
Nov 11, 2016 114.77 120.41 114.50 120.40 4,432 +7.28(+6.44%)
Nov 10, 2016 113.50 115.44 111.50 113.12 5,730 -4.30(-3.67%)
Nov 09, 2016 113.00 118.00 113.00 117.42 4,039 -0.81(-0.69%)
Nov 08, 2016 118.14 120.13 115.07 118.24 1,868 -0.36(-0.31%)
Nov 07, 2016 112.41 118.60 112.41 118.60 5,603 +7.19(+6.45%)
Nov 04, 2016 111.67 112.50 111.41 111.41 1,037 -2.10(-1.85%)
Nov 02, 2016 113.51 181 -1.27(-1.11%)
Nov 01, 2016 118.00 118.00 112.37 114.78 3,780 -3.31(-2.80%)
Oct 31, 2016 117.61 118.20 117.56 118.09 1,836 +1.09(+0.93%)
Oct 28, 2016 118.17 119.41 117.00 117.00 6,869 -2.41(-2.02%)
Oct 27, 2016 122.00 122.00 119.41 119.41 948 +1.31(+1.11%)
Oct 26, 2016 118.00 118.10 117.78 118.10 1,682 -0.44(-0.37%)
Oct 25, 2016 120.46 120.46 118.54 118.54 1,190 -0.76(-0.64%)
Oct 24, 2016 119.83 119.83 118.21 119.30 3,979 +3.00(+2.58%)
Oct 21, 2016 114.66 116.80 114.55 116.30 4,248 +0.30(+0.26%)
Oct 20, 2016 114.00 116.00 114.00 116.00 1,969 +1.34(+1.17%)
Oct 19, 2016 116.00 116.00 113.99 114.66 4,670 -4.43(-3.72%)
Oct 18, 2016 117.51 119.46 117.51 119.09 1,654 +3.05(+2.63%)
Oct 17, 2016 119.47 119.47 116.04 116.04 1,503 -1.44(-1.23%)
Oct 14, 2016 116.12 119.15 116.12 117.48 3,105 +3.39(+2.97%)
Oct 13, 2016 115.00 115.15 111.67 114.09 4,059 -2.79(-2.39%)
Oct 12, 2016 117.68 117.68 116.00 116.88 2,699 -0.81(-0.69%)
Oct 11, 2016 118.11 118.59 115.77 117.69 5,938 -5.31(-4.32%)
Oct 10, 2016 126.97 126.97 123.00 123.00 1,272 -1.52(-1.22%)
Oct 07, 2016 125.50 125.50 123.60 124.52 3,284 +0.43(+0.34%)
Oct 06, 2016 122.70 124.89 121.26 124.09 1,722 +0.57(+0.47%)
Oct 05, 2016 121.44 124.32 121.44 123.52 2,198 +2.66(+2.20%)
Oct 04, 2016 121.57 121.61 120.56 120.86 3,102 -0.81(-0.66%)
Oct 03, 2016 126.27 126.27 121.50 121.67 3,085 -2.55(-2.05%)
Sep 30, 2016 122.46 125.00 122.46 124.22 7,040 +3.96(+3.29%)
Sep 29, 2016 116.76 120.32 116.76 120.26 6,735 +2.21(+1.87%)
Sep 28, 2016 118.47 118.47 116.83 118.06 2,403 +0.91(+0.78%)
Sep 27, 2016 115.75 117.15 115.75 117.15 941 +3.44(+3.02%)
Sep 26, 2016 115.40 116.27 113.71 113.71 1,825 -3.30(-2.82%)
Sep 23, 2016 118.00 118.00 116.80 117.01 906 -1.48(-1.25%)
Sep 22, 2016 119.68 120.58 117.97 118.49 2,736 +1.65(+1.41%)
Sep 21, 2016 116.01 117.73 116.01 116.84 3,021 +1.72(+1.49%)
Sep 20, 2016 116.84 116.89 115.11 115.12 2,171 -2.18(-1.86%)
Sep 19, 2016 120.00 120.00 116.23 117.30 2,854 -0.62(-0.53%)
Sep 16, 2016 117.79 117.92 115.38 117.92 2,769 +1.92(+1.66%)
Sep 15, 2016 111.50 116.00 111.50 116.00 2,975 +5.55(+5.03%)
Sep 14, 2016 110.39 110.96 109.80 110.45 1,290 +1.94(+1.79%)
Sep 13, 2016 110.17 110.17 108.51 108.51 1,492 -2.74(-2.46%)
Sep 12, 2016 105.01 111.25 104.00 111.25 5,551 +4.64(+4.35%)
Sep 09, 2016 112.90 112.90 106.61 106.61 29,112 -8.05(-7.02%)
Sep 08, 2016 115.50 115.50 113.00 114.66 4,191 +0.48(+0.42%)
Sep 07, 2016 116.00 116.29 114.18 114.18 1,782 -2.28(-1.96%)
Sep 06, 2016 116.16 117.57 114.78 116.46 9,457 +0.99(+0.86%)
Sep 02, 2016 117.00 115.47 115.47 115.47 1,600 -0.53(-0.46%)
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.