Ultra Semiconductors Proshares (NY: USD )

108.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 114.53 115.44 113.39 115.44 1,220 +0.83(+0.73%)
Aug 30, 2016 115.82 116.53 114.61 114.61 2,447 -0.97(-0.84%)
Aug 29, 2016 115.90 116.00 115.43 115.58 1,938 +2.26(+1.99%)
Aug 26, 2016 114.43 115.90 113.32 113.32 1,168 +0.41(+0.36%)
Aug 25, 2016 113.05 113.65 112.45 112.91 1,645 +0.98(+0.88%)
Aug 24, 2016 114.01 114.01 111.60 111.93 5,700 -3.29(-2.86%)
Aug 23, 2016 115.28 115.55 114.83 115.22 2,126 +2.64(+2.35%)
Aug 22, 2016 116.40 116.40 112.50 112.58 1,996 -1.16(-1.02%)
Aug 19, 2016 112.39 113.74 112.39 113.74 962 +3.09(+2.79%)
Aug 18, 2016 110.40 111.00 110.19 110.65 2,548 +0.82(+0.75%)
Aug 17, 2016 110.12 110.12 109.30 109.83 699 +0.11(+0.10%)
Aug 16, 2016 110.00 110.99 109.72 109.72 5,491 -1.67(-1.50%)
Aug 15, 2016 109.49 111.57 109.49 111.39 3,446 +3.19(+2.95%)
Aug 12, 2016 107.83 108.97 107.83 108.20 1,207 +0.44(+0.41%)
Aug 11, 2016 107.59 107.76 107.42 107.76 1,103 +1.14(+1.07%)
Aug 10, 2016 108.32 108.32 105.93 106.62 5,890 -2.34(-2.15%)
Aug 09, 2016 108.77 109.22 108.77 108.96 2,525 +1.29(+1.20%)
Aug 08, 2016 110.42 110.42 106.95 107.67 3,655 -0.93(-0.86%)
Aug 05, 2016 106.32 108.60 106.32 108.60 2,180 +5.94(+5.78%)
Aug 03, 2016 102.29 103.00 102.29 102.66 64 -0.73(-0.71%)
Aug 02, 2016 105.10 105.10 101.76 103.40 3,305 -1.70(-1.62%)
Aug 01, 2016 106.18 106.98 104.93 105.10 3,826 -1.08(-1.02%)
Jul 29, 2016 107.23 107.23 105.00 106.18 7,193 -0.54(-0.50%)
Jul 28, 2016 107.21 107.21 106.17 106.72 3,225 -1.10(-1.02%)
Jul 27, 2016 110.71 110.71 106.86 107.82 4,413 +1.22(+1.14%)
Jul 26, 2016 102.55 107.97 102.25 106.60 4,723 +5.53(+5.47%)
Jul 25, 2016 100.00 101.52 100.00 101.07 4,218 +0.58(+0.58%)
Jul 22, 2016 97.84 100.49 97.81 100.49 2,785 +2.53(+2.58%)
Jul 21, 2016 99.46 99.94 97.96 97.96 1,697 -2.49(-2.48%)
Jul 20, 2016 99.01 100.45 99.01 100.45 894 +2.84(+2.91%)
Jul 19, 2016 97.39 98.00 97.38 97.60 1,427 -0.93(-0.94%)
Jul 18, 2016 96.63 98.53 96.63 98.53 2,193 +1.97(+2.04%)
Jul 15, 2016 97.41 97.41 96.45 96.56 1,388 -0.53(-0.55%)
Jul 14, 2016 96.85 97.48 95.71 97.09 759 +0.58(+0.60%)
Jul 13, 2016 95.96 96.51 95.40 96.51 2,166 +0.84(+0.88%)
Jul 12, 2016 93.62 95.67 93.62 95.67 1,904 +2.68(+2.88%)
Jul 11, 2016 91.85 93.34 91.85 92.99 4,599 +1.47(+1.61%)
Jul 08, 2016 88.42 91.52 86.64 91.52 4,345 +4.88(+5.63%)
Jul 07, 2016 85.79 87.54 85.79 86.64 1,599 +2.07(+2.45%)
Jul 06, 2016 82.63 84.57 82.63 84.57 863 +0.94(+1.13%)
Jul 05, 2016 83.50 84.46 82.93 83.63 2,739 -3.41(-3.92%)
Jul 01, 2016 87.56 87.04 87.04 87.04 5,600 -1.17(-1.33%)
Jun 30, 2016 83.63 88.21 83.30 88.21 2,893 +2.87(+3.36%)
Jun 29, 2016 82.79 85.34 82.65 85.34 3,592 +4.07(+5.01%)
Jun 28, 2016 79.87 81.36 79.54 81.27 4,573 +4.06(+5.26%)
Jun 27, 2016 81.23 81.23 77.17 77.21 5,818 -5.17(-6.28%)
Jun 24, 2016 86.11 87.45 82.38 82.38 7,417 -9.90(-10.73%)
Jun 23, 2016 90.53 92.28 90.30 92.28 2,663 +3.87(+4.38%)
Jun 22, 2016 88.41 88.41 88.41 88.41 527 +0.45(+0.51%)
Jun 21, 2016 87.96 87.96 87.96 87.96 435 -1.09(-1.23%)
Jun 20, 2016 87.27 89.06 87.27 89.06 376 +2.46(+2.84%)
Jun 17, 2016 86.60 86.60 86.60 86.60 192 -0.40(-0.46%)
Jun 16, 2016 84.49 87.00 84.42 87.00 2,784 -0.50(-0.57%)
Jun 15, 2016 87.05 87.50 87.05 87.50 625 -0.34(-0.39%)
Jun 14, 2016 87.00 87.84 86.15 87.84 3,675 +0.34(+0.39%)
Jun 13, 2016 87.03 89.48 87.03 87.50 1,651 -1.02(-1.15%)
Jun 10, 2016 87.78 88.52 87.72 88.52 1,238 -0.25(-0.28%)
Jun 09, 2016 88.18 89.31 88.09 88.77 1,468 -0.97(-1.08%)
Jun 08, 2016 91.05 91.05 89.23 89.74 2,502 -0.50(-0.56%)
Jun 07, 2016 89.62 90.65 89.28 90.24 4,372 +0.61(+0.68%)
Jun 06, 2016 88.88 89.63 88.38 89.63 1,413 +0.54(+0.61%)
Jun 03, 2016 88.99 89.91 87.85 89.09 4,596 +0.98(+1.11%)
Jun 02, 2016 88.04 88.32 87.39 88.11 21,107 -0.75(-0.85%)
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.