Ultra Semiconductors ETF (NY: USD )

36.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 60.00 61.30 59.86 60.16 96,720 +1.51(+2.57%)
May 29, 2008 60.16 60.16 58.08 58.65 80,902 -0.80(-1.35%)
May 28, 2008 60.23 60.23 58.12 59.45 114,490 -0.02(-0.03%)
May 27, 2008 57.60 59.67 56.76 59.47 72,709 +1.41(+2.43%)
May 26, 2008 58.60 58.95 56.40 58.06 0 +0.00(+0.00%)
May 23, 2008 58.60 58.95 56.40 58.06 129,286 -1.07(-1.81%)
May 22, 2008 58.65 60.15 57.88 59.13 113,218 +0.41(+0.71%)
May 21, 2008 60.36 61.04 58.19 58.72 170,562 -1.84(-3.04%)
May 20, 2008 64.38 64.38 59.65 60.56 196,818 -3.59(-5.60%)
May 19, 2008 65.80 66.44 63.18 64.15 266,989 -0.32(-0.49%)
May 16, 2008 64.38 64.47 61.96 64.47 122,439 +0.67(+1.04%)
May 15, 2008 60.71 63.99 60.30 63.80 102,289 +3.59(+5.96%)
May 14, 2008 59.40 62.15 58.60 60.21 152,401 +1.00(+1.69%)
May 13, 2008 59.30 59.45 58.24 59.21 77,278 +0.90(+1.54%)
May 12, 2008 56.81 58.48 56.52 58.31 91,291 +1.40(+2.46%)
May 09, 2008 56.25 57.85 55.27 56.91 41,822 -0.05(-0.09%)
May 08, 2008 56.01 57.81 55.78 56.96 79,840 +0.95(+1.70%)
May 07, 2008 57.08 59.01 56.01 56.01 156,976 -1.67(-2.90%)
May 06, 2008 55.60 58.00 54.66 57.68 156,182 +1.57(+2.80%)
May 05, 2008 57.75 57.75 55.59 56.11 87,180 -1.98(-3.41%)
May 02, 2008 58.11 59.77 55.41 58.09 566,841 +1.57(+2.78%)
May 01, 2008 53.11 56.98 51.50 56.52 418,327 +3.71(+7.03%)
Apr 30, 2008 55.45 55.45 52.25 52.81 83,146 -1.70(-3.12%)
Apr 29, 2008 53.80 55.06 53.79 54.51 146,963 +0.38(+0.70%)
Apr 28, 2008 55.37 55.37 53.51 54.13 53,334 -0.72(-1.31%)
Apr 25, 2008 55.64 55.64 52.38 54.85 139,282 +0.06(+0.11%)
Apr 24, 2008 54.23 56.16 52.42 54.79 300,854 +1.29(+2.41%)
Apr 23, 2008 51.88 54.46 51.53 53.50 109,501 +2.47(+4.84%)
Apr 22, 2008 53.86 53.86 49.89 51.03 94,952 -2.78(-5.17%)
Apr 21, 2008 51.90 53.81 51.90 53.81 66,554 +1.02(+1.93%)
Apr 18, 2008 53.48 53.60 51.59 52.79 133,177 +2.12(+4.19%)
Apr 17, 2008 51.99 51.99 49.68 50.67 127,738 -1.01(-1.96%)
Apr 16, 2008 50.38 51.81 49.94 51.68 204,968 +4.49(+9.51%)
Apr 15, 2008 47.20 47.21 45.60 47.19 130,032 +0.52(+1.11%)
Apr 14, 2008 48.67 48.67 46.51 46.67 151,587 -2.51(-5.10%)
Apr 11, 2008 52.00 52.00 48.30 49.18 154,640 -3.19(-6.09%)
Apr 10, 2008 49.36 53.48 49.36 52.37 199,584 +2.41(+4.82%)
Apr 09, 2008 49.70 50.10 48.45 49.96 56,185 +1.15(+2.36%)
Apr 08, 2008 50.30 50.93 48.70 48.81 107,535 -2.41(-4.71%)
Apr 07, 2008 52.40 53.19 50.81 51.22 116,070 -0.75(-1.44%)
Apr 04, 2008 52.38 52.94 50.56 51.97 115,961 +0.10(+0.19%)
Apr 03, 2008 49.50 52.54 49.13 51.87 163,803 +1.32(+2.61%)
Apr 02, 2008 50.55 52.00 49.82 50.55 142,231 +0.48(+0.96%)
Apr 01, 2008 47.76 50.32 47.76 50.07 157,066 +3.53(+7.58%)
Mar 31, 2008 45.25 47.10 45.00 46.54 122,323 +1.07(+2.35%)
Mar 28, 2008 47.06 48.01 45.40 45.47 61,000 -1.53(-3.26%)
Mar 27, 2008 49.05 51.99 46.65 47.00 103,836 -2.24(-4.55%)
Mar 26, 2008 50.39 50.39 48.00 49.24 94,072 -1.18(-2.34%)
Mar 25, 2008 49.36 51.28 49.36 50.42 151,989 +0.29(+0.58%)
Mar 24, 2008 48.39 51.10 48.39 50.13 146,775 +2.69(+5.67%)
Mar 21, 2008 46.10 47.44 45.21 47.44 64,400 +0.00(+0.00%)
Mar 20, 2008 46.10 47.44 45.21 47.44 64,400 +1.87(+4.10%)
Mar 19, 2008 48.92 49.38 45.57 45.57 80,640 -3.20(-6.56%)
Mar 18, 2008 47.06 49.37 46.40 48.77 112,765 +3.07(+6.72%)
Mar 17, 2008 43.25 46.58 43.25 45.70 114,494 -0.10(-0.22%)
Mar 14, 2008 49.33 49.33 44.95 45.80 113,100 -2.50(-5.18%)
Mar 13, 2008 45.01 48.98 44.35 48.30 83,648 +1.35(+2.87%)
Mar 12, 2008 47.81 48.46 46.71 46.95 64,540 +0.08(+0.18%)
Mar 11, 2008 45.14 47.30 44.61 46.87 110,670 +2.17(+4.85%)
Mar 10, 2008 45.48 46.00 43.72 44.70 94,989 -0.29(-0.64%)
Mar 07, 2008 44.34 46.79 43.68 44.99 84,947 -0.80(-1.75%)
Mar 06, 2008 46.11 50.00 44.50 45.79 42,020 -1.11(-2.37%)
Mar 05, 2008 46.89 47.51 45.90 46.90 68,850 +0.70(+1.52%)
Mar 04, 2008 45.29 46.21 43.56 46.20 101,950 +0.30(+0.65%)
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.