Ultra Semiconductors ETF (NY: USD )

37.53 USD +0.99 (+2.71%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.00 30.49 27.58 29.81 267,643 +1.88(+6.73%)
Sep 29, 2008 32.72 32.72 26.96 27.93 487,481 -5.41(-16.23%)
Sep 26, 2008 31.43 33.34 31.22 33.34 0 +0.68(+2.08%)
Sep 25, 2008 32.48 33.65 31.78 32.66 323,795 +0.50(+1.55%)
Sep 24, 2008 32.99 33.10 31.68 32.16 300,708 +0.16(+0.50%)
Sep 23, 2008 33.00 33.50 31.33 32.00 232,368 -0.67(-2.05%)
Sep 22, 2008 35.25 35.25 32.22 32.67 220,748 -2.96(-8.32%)
Sep 19, 2008 36.13 39.82 34.60 35.63 0 +1.07(+3.11%)
Sep 18, 2008 32.51 34.86 29.88 34.56 728,186 +3.16(+10.06%)
Sep 17, 2008 32.76 34.69 31.30 31.40 546,206 -1.95(-5.85%)
Sep 16, 2008 32.22 34.25 31.00 33.35 520,424 +0.28(+0.85%)
Sep 15, 2008 34.00 35.23 32.82 33.07 625,601 -2.51(-7.05%)
Sep 12, 2008 35.00 35.62 33.77 35.58 413,878 +0.15(+0.42%)
Sep 11, 2008 34.52 35.68 33.80 35.43 327,354 -0.02(-0.06%)
Sep 10, 2008 36.20 36.44 35.05 35.45 242,850 +0.16(+0.45%)
Sep 09, 2008 38.98 38.98 34.86 35.29 364,426 -2.89(-7.57%)
Sep 08, 2008 40.21 40.25 36.67 38.18 395,916 +0.10(+0.26%)
Sep 05, 2008 36.49 38.63 35.85 38.08 0 +0.70(+1.87%)
Sep 04, 2008 41.60 41.60 37.16 37.38 482,225 -3.67(-8.94%)
Sep 03, 2008 43.44 44.01 40.14 41.05 483,088 -3.27(-7.37%)
Sep 02, 2008 47.89 48.05 43.90 44.32 257,005 -1.48(-3.24%)
Aug 29, 2008 46.89 47.05 45.27 45.80 88,868 -2.24(-4.66%)
Aug 28, 2008 47.00 48.13 47.00 48.04 76,054 +0.93(+1.97%)
Aug 27, 2008 45.86 47.80 45.86 47.11 106,150 +0.94(+2.04%)
Aug 26, 2008 46.34 46.49 45.31 46.17 113,666 -0.35(-0.75%)
Aug 25, 2008 47.57 48.79 46.52 46.52 173,512 -1.92(-3.96%)
Aug 22, 2008 48.07 48.60 47.37 48.44 209,930 +1.31(+2.77%)
Aug 21, 2008 47.21 47.49 45.52 47.13 175,289 -0.67(-1.40%)
Aug 20, 2008 48.20 48.80 47.03 47.80 203,187 -0.37(-0.77%)
Aug 19, 2008 49.15 49.27 47.79 48.17 130,843 -1.25(-2.53%)
Aug 18, 2008 51.24 51.64 48.88 49.42 187,125 -1.83(-3.57%)
Aug 15, 2008 52.45 52.45 50.60 51.25 0 +0.08(+0.16%)
Aug 14, 2008 51.48 51.50 49.34 51.17 162,250 +0.85(+1.69%)
Aug 13, 2008 50.76 51.50 49.38 50.32 236,447 -0.07(-0.13%)
Aug 12, 2008 49.54 50.73 49.54 50.39 213,258 +0.11(+0.22%)
Aug 11, 2008 49.00 51.56 48.00 50.28 290,485 +1.48(+3.03%)
Aug 08, 2008 46.77 49.01 46.68 48.80 286,567 +1.67(+3.54%)
Aug 07, 2008 45.40 48.70 44.70 47.13 433,052 +2.14(+4.76%)
Aug 06, 2008 44.22 45.95 43.33 44.99 209,368 +0.18(+0.40%)
Aug 05, 2008 44.59 45.00 43.06 44.81 214,262 +0.97(+2.21%)
Aug 04, 2008 42.63 43.84 42.44 43.84 131,685 +0.85(+1.98%)
Aug 01, 2008 42.76 43.35 41.65 42.99 102,193 -0.01(-0.02%)
Jul 31, 2008 44.33 44.85 42.52 43.00 252,229 -0.33(-0.76%)
Jul 30, 2008 44.76 44.76 42.24 43.33 154,547 +0.51(+1.19%)
Jul 29, 2008 42.82 42.95 41.14 42.82 232,447 +2.09(+5.13%)
Jul 28, 2008 41.06 42.09 40.52 40.73 128,675 -1.14(-2.72%)
Jul 25, 2008 41.87 42.05 40.41 41.87 203,983 +0.69(+1.68%)
Jul 24, 2008 43.55 43.55 40.96 41.18 264,985 -3.11(-7.02%)
Jul 23, 2008 44.01 45.46 43.45 44.29 205,752 +0.64(+1.47%)
Jul 22, 2008 44.00 44.04 42.16 43.65 516,744 -2.67(-5.76%)
Jul 21, 2008 48.55 48.55 45.81 46.32 108,555 -0.55(-1.18%)
Jul 18, 2008 46.53 47.05 44.82 46.87 152,719 -0.16(-0.34%)
Jul 17, 2008 44.76 47.90 44.31 47.03 286,327 +2.65(+5.97%)
Jul 16, 2008 44.03 44.93 41.73 44.38 250,098 +2.03(+4.79%)
Jul 15, 2008 41.13 44.00 40.21 42.35 262,223 +0.57(+1.36%)
Jul 14, 2008 43.89 43.91 41.12 41.78 310,826 -0.78(-1.84%)
Jul 11, 2008 42.91 43.89 40.41 42.56 213,527 -0.13(-0.30%)
Jul 10, 2008 40.25 42.90 40.00 42.69 301,285 +1.80(+4.40%)
Jul 09, 2008 44.60 44.60 40.80 40.89 273,240 -3.72(-8.33%)
Jul 08, 2008 43.50 45.02 43.00 44.61 182,385 +0.43(+0.97%)
Jul 07, 2008 43.79 46.11 42.62 44.18 258,409 +1.21(+2.82%)
Jul 04, 2008 45.70 45.70 42.16 42.97 201,580 +0.00(+0.00%)
Jul 03, 2008 45.70 45.70 42.16 42.97 201,580 -2.52(-5.54%)
Jul 02, 2008 48.49 53.02 45.18 45.49 228,407 -2.52(-5.25%)
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.