Ultra Semiconductors Proshares (NY: USD )

99.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 135.33 135.33 135.33 0 -3.81(-2.74%)
Dec 29, 2016 140.73 140.73 136.51 139.14 4,823 -1.85(-1.31%)
Dec 28, 2016 144.00 144.00 140.93 140.99 3,731 -3.96(-2.73%)
Dec 27, 2016 142.60 145.75 142.60 144.95 9,088 +3.50(+2.47%)
Dec 23, 2016 141.45 141.45 141.45 0 +0.95(+0.67%)
Dec 22, 2016 141.95 142.05 140.50 140.50 2,750 +0.80(+0.57%)
Dec 21, 2016 139.93 141.28 139.70 139.70 1,747 -1.12(-0.80%)
Dec 20, 2016 139.91 141.26 139.91 140.82 3,641 +1.73(+1.24%)
Dec 19, 2016 136.75 139.09 136.75 139.09 2,125 +3.59(+2.65%)
Dec 16, 2016 139.53 139.68 134.22 135.50 10,813 -3.67(-2.64%)
Dec 15, 2016 137.77 139.48 136.08 139.17 3,989 +4.67(+3.47%)
Dec 14, 2016 135.44 136.47 134.50 134.50 5,635 -1.44(-1.06%)
Dec 13, 2016 135.00 136.94 135.00 135.94 2,674 +4.57(+3.48%)
Dec 12, 2016 131.64 132.26 130.57 131.37 2,459 -1.26(-0.95%)
Dec 09, 2016 138.93 138.93 132.29 132.63 8,883 -0.86(-0.65%)
Dec 08, 2016 133.21 134.87 131.95 133.49 3,801 +2.30(+1.75%)
Dec 07, 2016 125.50 131.19 125.50 131.19 2,306 +5.71(+4.55%)
Dec 06, 2016 123.24 125.62 123.24 125.48 4,187 +1.62(+1.30%)
Dec 05, 2016 122.00 124.41 122.00 123.86 1,466 +2.89(+2.39%)
Dec 02, 2016 117.50 120.97 117.21 120.97 2,888 +2.74(+2.32%)
Dec 01, 2016 125.00 125.00 115.93 118.23 12,109 -12.03(-9.23%)
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%)
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.