Ultra Semiconductors ETF (NY: USD )

51.63 USD -3.13 (-5.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.53 42.84 41.64 42.18 52,469 -0.48(-1.13%)
Mar 30, 2011 43.03 43.33 42.11 42.66 42,857 -0.03(-0.07%)
Mar 29, 2011 41.83 42.69 41.10 42.69 40,685 +0.57(+1.35%)
Mar 28, 2011 42.40 43.11 42.07 42.12 68,754 -0.13(-0.31%)
Mar 25, 2011 42.45 43.14 42.06 42.25 84,223 -0.01(-0.02%)
Mar 24, 2011 41.63 42.54 41.10 42.26 99,769 +1.63(+4.01%)
Mar 23, 2011 39.51 40.83 39.20 40.63 75,323 +0.81(+2.03%)
Mar 22, 2011 40.34 40.36 39.62 39.82 52,616 -0.46(-1.14%)
Mar 21, 2011 40.68 40.73 40.08 40.28 140,733 +1.43(+3.68%)
Mar 18, 2011 39.71 39.77 38.70 38.85 188,982 +0.16(+0.41%)
Mar 17, 2011 39.16 39.58 38.49 38.69 138,783 +0.59(+1.55%)
Mar 16, 2011 39.24 40.45 37.52 38.10 211,085 -1.56(-3.93%)
Mar 15, 2011 39.13 40.10 39.04 39.66 300,995 -1.41(-3.43%)
Mar 14, 2011 40.78 41.87 40.46 41.07 161,968 -0.21(-0.51%)
Mar 11, 2011 39.96 41.50 39.96 41.28 269,683 +0.61(+1.50%)
Mar 10, 2011 41.46 41.72 40.50 40.67 428,323 -1.84(-4.33%)
Mar 09, 2011 44.18 44.18 42.16 42.51 211,395 -2.04(-4.58%)
Mar 08, 2011 44.94 45.20 43.73 44.55 83,064 -0.01(-0.02%)
Mar 07, 2011 46.98 47.07 43.59 44.56 167,089 -2.40(-5.11%)
Mar 04, 2011 48.07 48.07 46.42 46.96 143,011 -0.91(-1.90%)
Mar 03, 2011 47.27 48.10 47.20 47.87 153,232 +1.73(+3.75%)
Mar 02, 2011 45.38 47.29 45.28 46.14 94,286 +1.07(+2.37%)
Mar 01, 2011 47.03 47.17 44.92 45.07 107,913 -1.43(-3.08%)
Feb 28, 2011 47.97 48.16 45.59 46.50 89,536 -1.13(-2.38%)
Feb 25, 2011 46.40 47.68 46.29 47.63 125,643 +2.42(+5.36%)
Feb 24, 2011 44.24 45.52 43.71 45.21 101,580 +0.85(+1.92%)
Feb 23, 2011 46.03 46.03 43.13 44.36 216,466 -1.96(-4.23%)
Feb 22, 2011 47.95 48.51 46.11 46.32 128,723 -3.15(-6.37%)
Feb 18, 2011 49.86 49.86 49.14 49.47 37,270 -0.04(-0.08%)
Feb 17, 2011 48.20 49.71 48.20 49.51 43,282 +1.14(+2.36%)
Feb 16, 2011 48.12 48.72 47.71 48.37 52,338 +0.85(+1.79%)
Feb 15, 2011 48.20 48.20 46.91 47.52 38,738 -0.70(-1.45%)
Feb 14, 2011 47.67 48.98 47.67 48.22 57,701 +0.48(+1.01%)
Feb 11, 2011 46.95 48.12 46.46 47.74 35,597 +0.58(+1.23%)
Feb 10, 2011 45.81 47.31 45.55 47.16 37,825 +0.61(+1.31%)
Feb 09, 2011 46.93 47.16 46.38 46.55 23,298 -0.50(-1.06%)
Feb 08, 2011 47.44 47.44 46.27 47.05 52,783 -0.22(-0.47%)
Feb 07, 2011 47.82 48.21 46.99 47.27 73,988 -0.05(-0.11%)
Feb 04, 2011 46.23 47.46 46.18 47.32 43,643 +1.28(+2.78%)
Feb 03, 2011 46.20 46.31 45.20 46.04 23,088 +0.00(+0.00%)
Feb 02, 2011 45.46 46.47 45.23 46.04 45,878 +0.32(+0.70%)
Feb 01, 2011 44.72 46.14 44.60 45.72 71,011 +1.88(+4.29%)
Jan 31, 2011 43.95 44.17 42.84 43.84 58,872 +0.02(+0.05%)
Jan 28, 2011 46.18 46.29 43.15 43.82 116,234 -2.21(-4.80%)
Jan 27, 2011 45.20 46.32 45.14 46.03 57,152 +1.21(+2.70%)
Jan 26, 2011 44.67 45.00 44.00 44.82 40,595 +0.66(+1.49%)
Jan 25, 2011 44.19 44.33 43.49 44.16 40,999 -0.14(-0.32%)
Jan 24, 2011 42.79 44.35 42.65 44.30 47,922 +1.91(+4.51%)
Jan 21, 2011 43.77 43.77 42.33 42.39 46,092 -0.56(-1.30%)
Jan 20, 2011 43.53 43.53 41.65 42.95 130,194 -0.97(-2.21%)
Jan 19, 2011 45.07 45.22 43.72 43.92 73,534 -1.59(-3.49%)
Jan 18, 2011 45.30 45.58 45.01 45.51 62,285 +0.13(+0.30%)
Jan 14, 2011 44.29 45.45 43.95 45.38 87,947 +1.42(+3.24%)
Jan 13, 2011 43.88 44.12 43.41 43.95 38,385 +0.08(+0.18%)
Jan 12, 2011 43.15 43.87 42.64 43.87 51,070 +1.29(+3.03%)
Jan 11, 2011 42.25 42.68 41.81 42.58 68,967 +0.68(+1.62%)
Jan 10, 2011 40.86 42.10 40.78 41.90 45,148 +0.63(+1.53%)
Jan 07, 2011 41.50 41.64 39.97 41.27 39,748 -0.02(-0.05%)
Jan 06, 2011 40.50 41.46 40.38 41.29 34,024 +0.74(+1.82%)
Jan 05, 2011 40.19 40.72 39.78 40.55 72,871 +0.17(+0.42%)
Jan 04, 2011 40.52 40.89 39.84 40.38 59,559 +0.27(+0.67%)
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.