Skip to main content

Ultra Semiconductors ETF (NY: USD )

14.33 -0.45 (-3.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.51 15.26 14.31 14.33 176,712 -0.45(-3.04%)
Sep 29, 2022 15.38 15.38 14.33 14.78 188,068 -1.06(-6.69%)
Sep 28, 2022 15.19 15.99 15.09 15.84 158,232 +0.43(+2.79%)
Sep 27, 2022 15.62 15.92 14.98 15.41 177,839 +0.33(+2.19%)
Sep 26, 2022 15.53 15.99 15.06 15.08 379,318 -0.53(-3.40%)
Sep 23, 2022 15.68 15.80 15.10 15.61 564,982 -0.42(-2.62%)
Sep 22, 2022 16.89 16.93 15.84 16.03 290,427 -1.04(-6.09%)
Sep 21, 2022 17.39 18.63 17.07 17.07 321,299 -0.24(-1.39%)
Sep 20, 2022 17.50 17.70 17.10 17.31 102,208 -0.56(-3.13%)
Sep 19, 2022 17.23 18.03 17.19 17.87 137,438 +0.22(+1.25%)
Sep 16, 2022 17.10 17.68 16.74 17.65 113,317 +0.25(+1.44%)
Sep 15, 2022 17.72 18.12 17.10 17.40 93,906 -0.58(-3.23%)
Sep 14, 2022 17.88 18.21 17.45 17.98 96,730 +0.33(+1.87%)
Sep 13, 2022 18.80 19.02 17.53 17.65 143,694 -2.62(-12.93%)
Sep 12, 2022 20.25 20.45 19.82 20.27 132,133 +0.21(+1.05%)
Sep 09, 2022 19.67 20.21 19.66 20.06 404,521 +0.83(+4.32%)
Sep 08, 2022 18.28 19.32 18.01 19.23 148,767 +0.59(+3.17%)
Sep 07, 2022 18.15 18.91 17.92 18.64 137,771 +0.60(+3.33%)
Sep 06, 2022 18.40 18.61 17.67 18.04 507,973 -0.24(-1.31%)
Sep 02, 2022 19.43 19.58 18.17 18.28 336,800 -0.49(-2.61%)
Sep 01, 2022 18.72 18.82 17.55 18.77 236,233 -1.05(-5.30%)
Aug 31, 2022 20.50 20.50 19.50 19.82 123,328 -0.57(-2.80%)
Aug 30, 2022 21.45 21.45 19.85 20.39 141,613 -0.66(-3.14%)
Aug 29, 2022 21.54 21.93 20.94 21.05 412,611 -0.82(-3.75%)
Aug 26, 2022 24.88 24.99 21.83 21.87 149,617 -3.09(-12.38%)
Aug 25, 2022 23.29 25.00 23.14 24.96 137,349 +1.70(+7.31%)
Aug 24, 2022 23.04 23.40 22.65 23.26 114,716 +0.08(+0.35%)
Aug 23, 2022 22.95 23.80 22.95 23.18 70,509 +0.24(+1.05%)
Aug 22, 2022 23.87 24.03 22.78 22.94 100,727 -1.87(-7.54%)
Aug 19, 2022 25.78 25.87 24.60 24.81 127,979 -1.68(-6.34%)
Aug 18, 2022 25.46 26.77 25.29 26.49 191,760 +1.13(+4.46%)
Aug 17, 2022 26.00 26.00 24.73 25.36 210,373 -1.34(-5.02%)
Aug 16, 2022 27.02 27.23 26.04 26.70 131,595 -0.57(-2.09%)
Aug 15, 2022 26.74 27.39 26.42 27.27 144,651 +0.29(+1.07%)
Aug 12, 2022 25.75 27.00 25.73 26.98 171,645 +1.58(+6.22%)
Aug 11, 2022 26.00 26.99 25.34 25.40 112,742 -0.21(-0.82%)
Aug 10, 2022 24.85 25.65 24.16 25.61 161,322 +2.01(+8.52%)
Aug 09, 2022 24.58 24.58 22.99 23.60 225,046 -2.08(-8.10%)
Aug 08, 2022 25.76 26.47 24.86 25.68 134,950 -1.30(-4.82%)
Aug 05, 2022 26.53 27.44 26.20 26.98 155,109 -0.52(-1.89%)
Aug 04, 2022 26.78 27.58 26.56 27.50 163,533 +0.67(+2.50%)
Aug 03, 2022 25.45 26.97 25.43 26.83 165,196 +1.11(+4.32%)
Aug 02, 2022 25.12 26.56 24.95 25.72 186,886 -0.01(-0.04%)
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.