Ultra Semiconductors ETF (NY: USD )

52.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.60 30.65 29.87 30.51 289,791 -0.06(-0.20%)
Feb 25, 2010 29.92 30.71 29.24 30.57 399,858 -0.32(-1.02%)
Feb 24, 2010 29.99 31.23 29.99 30.89 370,310 +1.05(+3.51%)
Feb 23, 2010 30.90 31.33 29.48 29.84 634,354 -1.54(-4.91%)
Feb 22, 2010 31.96 31.96 31.10 31.38 403,421 -0.05(-0.16%)
Feb 19, 2010 31.00 31.89 30.77 31.43 370,399 +0.12(+0.38%)
Feb 18, 2010 30.69 31.43 30.46 31.31 241,445 +0.10(+0.32%)
Feb 17, 2010 31.65 31.65 30.50 31.21 440,136 +0.12(+0.39%)
Feb 16, 2010 30.14 31.30 30.14 31.09 411,339 +1.11(+3.70%)
Feb 12, 2010 28.70 29.98 29.98 29.98 572,300 +0.70(+2.39%)
Feb 11, 2010 27.96 29.52 27.69 29.28 440,221 +1.17(+4.16%)
Feb 10, 2010 28.12 28.39 27.29 28.11 362,806 +0.25(+0.90%)
Feb 09, 2010 28.18 28.46 27.36 27.86 598,529 +0.71(+2.62%)
Feb 08, 2010 27.57 28.30 26.79 27.15 402,361 -0.24(-0.88%)
Feb 05, 2010 26.39 27.52 25.94 27.39 719,446 +1.12(+4.26%)
Feb 04, 2010 27.90 27.94 26.13 26.27 549,097 -2.21(-7.76%)
Feb 03, 2010 28.61 28.86 28.00 28.48 308,641 -0.12(-0.42%)
Feb 02, 2010 27.98 28.87 27.50 28.60 376,165 +0.82(+2.95%)
Feb 01, 2010 27.09 27.98 26.77 27.78 485,018 +1.20(+4.51%)
Jan 29, 2010 28.83 29.17 26.10 26.58 769,709 -1.85(-6.51%)
Jan 28, 2010 30.16 30.49 27.56 28.43 716,625 -1.37(-4.60%)
Jan 27, 2010 28.79 29.99 28.64 29.80 485,547 +0.74(+2.55%)
Jan 26, 2010 29.09 29.98 29.01 29.06 347,552 -0.59(-1.99%)
Jan 25, 2010 29.23 30.07 29.23 29.65 488,019 +0.76(+2.63%)
Jan 22, 2010 30.98 31.29 28.53 28.89 866,842 -2.90(-9.12%)
Jan 21, 2010 32.51 33.17 31.31 31.79 485,611 -0.45(-1.40%)
Jan 20, 2010 32.13 32.31 31.44 32.24 320,219 -0.03(-0.09%)
Jan 19, 2010 31.01 32.46 31.00 32.27 346,792 +0.77(+2.44%)
Jan 15, 2010 33.52 31.50 31.50 31.50 487,200 -2.05(-6.11%)
Jan 14, 2010 33.45 33.79 32.84 33.55 412,978 +0.28(+0.84%)
Jan 13, 2010 32.82 33.54 31.60 33.27 457,370 +0.77(+2.37%)
Jan 12, 2010 34.10 34.10 31.85 32.50 455,021 -2.04(-5.91%)
Jan 11, 2010 35.01 35.22 33.95 34.54 546,210 +0.00(+0.00%)
Jan 08, 2010 33.75 34.62 33.30 34.54 294,467 +0.86(+2.55%)
Jan 07, 2010 33.93 34.15 33.13 33.68 297,218 -0.54(-1.58%)
Jan 06, 2010 34.38 34.73 34.01 34.22 323,433 -0.20(-0.58%)
Jan 05, 2010 34.62 34.92 33.90 34.42 225,866 -0.13(-0.38%)
Jan 04, 2010 34.22 34.98 34.00 34.55 277,841 +1.11(+3.32%)
Dec 31, 2009 34.00 33.44 33.44 33.44 165,000 -0.39(-1.14%)
Dec 30, 2009 32.40 33.83 32.23 33.83 215,710 +0.92(+2.78%)
Dec 29, 2009 32.72 33.15 32.51 32.91 124,572 -0.11(-0.33%)
Dec 28, 2009 33.18 33.88 32.61 33.02 171,874 -0.51(-1.52%)
Dec 24, 2009 32.89 33.53 32.88 33.53 123,391 +0.89(+2.73%)
Dec 23, 2009 32.35 33.00 32.32 32.64 161,215 +0.15(+0.46%)
Dec 22, 2009 32.55 32.92 32.37 32.49 258,278 +0.12(+0.37%)
Dec 21, 2009 31.35 32.43 31.35 32.37 312,383 +1.48(+4.79%)
Dec 18, 2009 30.30 30.95 29.96 30.89 141,941 +1.09(+3.66%)
Dec 17, 2009 30.48 30.59 29.75 29.80 179,801 -0.97(-3.15%)
Dec 16, 2009 30.40 31.26 30.40 30.77 157,718 +0.37(+1.22%)
Dec 15, 2009 30.69 31.16 30.21 30.40 96,420 -0.46(-1.49%)
Dec 14, 2009 30.81 30.96 30.73 30.86 132,631 +0.67(+2.22%)
Dec 11, 2009 31.00 31.01 29.87 30.19 151,008 -0.49(-1.60%)
Dec 10, 2009 30.84 31.21 30.45 30.68 147,213 -0.05(-0.16%)
Dec 09, 2009 30.00 30.73 29.84 30.73 142,652 +0.21(+0.69%)
Dec 08, 2009 30.77 30.91 30.00 30.52 268,629 -0.49(-1.58%)
Dec 07, 2009 30.34 31.58 30.34 31.01 309,714 +0.08(+0.26%)
Dec 04, 2009 30.50 31.26 29.78 30.93 676,141 +1.41(+4.78%)
Dec 03, 2009 29.12 30.19 29.02 29.52 371,819 +0.59(+2.04%)
Dec 02, 2009 28.46 29.35 28.40 28.93 214,291 +0.65(+2.30%)
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.