Ultra Semiconductors ETF (NY: USD )

36.18 USD +0.42 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.92 33.81 32.80 32.82 14,000 -1.01(-2.99%)
May 30, 2019 33.53 34.30 33.49 33.83 24,926 +0.44(+1.32%)
May 29, 2019 32.50 33.66 32.45 33.39 41,517 +0.33(+0.99%)
May 28, 2019 34.16 34.16 32.89 33.06 40,372 -0.85(-2.50%)
May 24, 2019 34.88 35.06 33.91 33.91 13,800 -0.50(-1.46%)
May 23, 2019 34.18 34.49 33.21 34.41 25,303 -1.00(-2.82%)
May 22, 2019 35.75 35.93 35.27 35.41 39,908 -1.48(-4.01%)
May 21, 2019 37.04 37.25 36.43 36.89 34,807 +1.43(+4.03%)
May 20, 2019 36.62 36.66 35.10 35.46 71,973 -2.93(-7.63%)
May 17, 2019 38.88 40.13 38.18 38.39 31,600 -1.51(-3.78%)
May 16, 2019 40.29 40.66 39.64 39.90 29,623 -1.23(-2.99%)
May 15, 2019 39.83 41.54 39.83 41.13 35,901 +0.58(+1.43%)
May 14, 2019 39.78 41.00 39.52 40.55 39,570 +1.64(+4.21%)
May 13, 2019 40.01 40.40 38.62 38.91 201,293 -3.64(-8.55%)
May 10, 2019 41.91 43.06 40.67 42.55 34,500 -0.06(-0.14%)
May 09, 2019 42.85 43.12 41.08 42.61 64,256 -1.56(-3.53%)
May 08, 2019 44.60 45.65 44.15 44.17 45,051 -1.12(-2.47%)
May 07, 2019 46.33 46.40 44.33 45.29 79,408 -2.11(-4.45%)
May 06, 2019 46.04 47.54 45.39 47.40 41,788 -1.39(-2.85%)
May 03, 2019 48.53 48.83 47.81 48.79 36,100 +0.98(+2.06%)
May 02, 2019 47.13 48.87 47.13 47.81 15,154 +0.57(+1.20%)
May 01, 2019 48.79 49.13 47.24 47.24 50,727 -0.61(-1.27%)
Apr 30, 2019 47.39 48.08 47.17 47.85 11,347 +0.47(+0.99%)
Apr 29, 2019 47.79 47.92 47.22 47.38 30,586 -0.50(-1.04%)
Apr 26, 2019 47.55 47.88 46.10 47.88 110,800 -2.51(-4.98%)
Apr 25, 2019 52.12 52.12 49.59 50.39 39,121 -1.92(-3.67%)
Apr 24, 2019 51.49 53.30 51.49 52.31 32,020 +0.68(+1.32%)
Apr 23, 2019 50.93 51.88 50.93 51.63 18,839 +0.89(+1.75%)
Apr 22, 2019 50.08 50.87 49.86 50.74 24,255 +0.17(+0.34%)
Apr 18, 2019 50.90 50.90 50.15 50.57 24,800 -0.11(-0.22%)
Apr 17, 2019 50.80 51.58 50.10 50.68 69,528 +1.68(+3.43%)
Apr 16, 2019 46.98 49.00 46.98 49.00 46,627 +2.56(+5.51%)
Apr 15, 2019 47.12 47.24 45.87 46.44 24,674 -0.67(-1.42%)
Apr 12, 2019 46.81 47.11 46.48 47.11 30,900 +1.13(+2.46%)
Apr 11, 2019 45.95 46.50 45.71 45.98 10,866 +0.01(+0.02%)
Apr 10, 2019 45.15 46.06 45.15 45.97 16,033 +0.85(+1.88%)
Apr 09, 2019 45.07 45.32 44.70 45.12 14,706 -0.95(-2.07%)
Apr 08, 2019 45.59 46.15 45.43 46.07 22,874 +0.20(+0.43%)
Apr 05, 2019 45.79 45.88 45.23 45.88 33,600 +0.44(+0.96%)
Apr 04, 2019 45.06 45.84 45.00 45.44 38,511 +0.10(+0.22%)
Apr 03, 2019 44.56 46.07 44.56 45.34 58,298 +1.79(+4.11%)
Apr 02, 2019 43.71 43.75 43.14 43.55 18,339 +0.08(+0.18%)
Apr 01, 2019 42.87 43.50 42.66 43.47 40,439 +1.76(+4.23%)
Mar 29, 2019 41.44 41.85 41.38 41.71 35,800 +1.12(+2.75%)
Mar 28, 2019 40.91 41.46 40.09 40.59 16,212 -0.05(-0.13%)
Mar 27, 2019 41.61 42.00 40.13 40.64 16,579 -1.05(-2.51%)
Mar 26, 2019 41.93 42.21 41.21 41.69 22,879 +0.98(+2.41%)
Mar 25, 2019 41.27 41.83 40.12 40.71 31,500 -1.05(-2.51%)
Mar 22, 2019 43.98 44.13 41.72 41.76 39,500 -2.37(-5.37%)
Mar 21, 2019 41.62 44.60 41.62 44.13 37,016 +2.57(+6.18%)
Mar 20, 2019 42.34 42.50 41.22 41.56 29,369 -0.93(-2.19%)
Mar 19, 2019 41.99 42.70 41.99 42.49 29,867 +1.03(+2.48%)
Mar 18, 2019 41.94 42.16 41.19 41.46 21,966 -0.16(-0.38%)
Mar 15, 2019 40.30 42.12 40.30 41.62 36,800 +2.35(+5.98%)
Mar 14, 2019 39.74 40.09 39.27 39.27 13,380 -0.61(-1.53%)
Mar 13, 2019 39.79 40.45 39.63 39.88 30,048 +0.66(+1.69%)
Mar 12, 2019 39.17 39.63 38.53 39.22 28,380 +0.27(+0.69%)
Mar 11, 2019 37.61 39.27 37.61 38.95 33,748 +1.74(+4.68%)
Mar 08, 2019 36.17 37.25 35.87 37.21 39,100 +0.01(+0.03%)
Mar 07, 2019 37.73 37.78 36.92 37.20 86,556 -0.94(-2.46%)
Mar 06, 2019 39.27 39.27 38.12 38.14 33,423 -1.28(-3.25%)
Mar 05, 2019 39.56 39.89 39.18 39.42 17,253 -0.33(-0.83%)
Mar 04, 2019 40.10 40.28 38.74 39.75 34,820 +0.27(+0.68%)
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.