Ultra Semiconductors ETF (NY: USD )

31.91 USD -1.33 (-4.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.95 45.95 44.75 45.45 20,607 +0.24(+0.53%)
Mar 29, 2012 44.33 45.30 43.94 45.21 19,370 +0.37(+0.83%)
Mar 28, 2012 45.88 46.03 44.39 44.84 36,548 -1.19(-2.59%)
Mar 27, 2012 45.97 46.46 45.90 46.03 30,084 +0.07(+0.15%)
Mar 26, 2012 45.31 46.06 45.07 45.96 40,389 +1.20(+2.68%)
Mar 23, 2012 44.78 44.79 44.00 44.76 20,349 -0.08(-0.18%)
Mar 22, 2012 44.70 44.86 44.05 44.84 21,008 -0.18(-0.40%)
Mar 21, 2012 45.14 45.37 44.76 45.02 14,904 +0.08(+0.18%)
Mar 20, 2012 44.64 45.21 44.28 44.94 47,526 -0.36(-0.79%)
Mar 19, 2012 44.43 45.61 44.38 45.30 21,424 +0.66(+1.48%)
Mar 16, 2012 44.96 45.12 44.64 44.64 28,870 -0.12(-0.27%)
Mar 15, 2012 43.78 44.88 43.60 44.76 39,125 +1.37(+3.16%)
Mar 14, 2012 43.61 44.63 43.21 43.39 51,470 -0.19(-0.44%)
Mar 13, 2012 42.50 43.60 42.48 43.58 53,930 +1.55(+3.69%)
Mar 12, 2012 42.55 42.55 41.80 42.03 16,369 -0.54(-1.27%)
Mar 09, 2012 41.80 42.74 41.80 42.57 14,768 +0.74(+1.77%)
Mar 08, 2012 42.07 42.12 41.37 41.83 21,417 +0.48(+1.16%)
Mar 07, 2012 40.70 41.56 40.70 41.35 13,755 +0.94(+2.33%)
Mar 06, 2012 39.73 40.48 39.45 40.41 45,001 -0.28(-0.69%)
Mar 05, 2012 41.82 41.94 40.44 40.69 33,257 -1.81(-4.26%)
Mar 02, 2012 42.80 43.56 42.28 42.50 42,459 -0.56(-1.31%)
Mar 01, 2012 43.49 43.82 42.75 43.06 17,171 -0.03(-0.08%)
Feb 29, 2012 44.40 44.40 42.99 43.10 41,183 -1.17(-2.64%)
Feb 28, 2012 43.43 44.72 43.31 44.27 17,301 +1.08(+2.51%)
Feb 27, 2012 42.24 43.71 41.93 43.19 9,974 +0.30(+0.71%)
Feb 24, 2012 43.50 43.50 42.82 42.88 15,843 -0.24(-0.56%)
Feb 23, 2012 42.81 43.50 42.05 43.12 12,568 +0.16(+0.37%)
Feb 22, 2012 43.87 44.23 42.83 42.96 23,476 -0.81(-1.85%)
Feb 21, 2012 44.54 44.82 43.48 43.77 12,585 -1.00(-2.23%)
Feb 17, 2012 45.10 45.38 44.62 44.77 15,068 +0.07(+0.16%)
Feb 16, 2012 42.90 45.11 42.90 44.70 38,222 +1.64(+3.81%)
Feb 15, 2012 43.34 44.00 43.03 43.06 16,151 +0.07(+0.16%)
Feb 14, 2012 42.56 43.00 42.34 42.99 10,127 +0.15(+0.35%)
Feb 13, 2012 43.68 43.68 42.11 42.84 19,872 -0.03(-0.07%)
Feb 10, 2012 43.33 43.33 42.50 42.87 39,119 -1.33(-3.01%)
Feb 09, 2012 44.41 44.44 43.80 44.20 22,807 +0.14(+0.32%)
Feb 08, 2012 43.40 44.60 43.40 44.06 15,813 +0.96(+2.23%)
Feb 07, 2012 42.65 43.37 42.29 43.10 13,959 -0.11(-0.25%)
Feb 06, 2012 43.66 43.66 42.66 43.21 47,076 -0.76(-1.73%)
Feb 03, 2012 43.63 44.35 43.34 43.97 47,244 +1.54(+3.63%)
Feb 02, 2012 42.07 42.89 41.92 42.43 17,723 +0.37(+0.88%)
Feb 01, 2012 41.86 42.78 41.70 42.06 16,519 +1.19(+2.91%)
Jan 31, 2012 41.39 41.41 40.43 40.87 25,325 -0.35(-0.85%)
Jan 30, 2012 40.75 41.32 40.20 41.22 55,842 -0.50(-1.20%)
Jan 27, 2012 41.25 42.00 41.25 41.72 19,105 +0.19(+0.46%)
Jan 26, 2012 42.59 43.00 41.13 41.53 35,062 -0.91(-2.14%)
Jan 25, 2012 42.18 42.58 41.14 42.44 62,857 +0.30(+0.71%)
Jan 24, 2012 41.72 42.46 41.56 42.14 24,652 +0.24(+0.57%)
Jan 23, 2012 41.43 42.50 41.43 41.90 74,081 +0.05(+0.12%)
Jan 20, 2012 41.00 42.00 40.70 41.85 60,986 +1.05(+2.57%)
Jan 19, 2012 40.37 40.94 40.15 40.80 45,390 +0.92(+2.31%)
Jan 18, 2012 37.60 39.89 37.60 39.88 101,117 +3.12(+8.49%)
Jan 17, 2012 37.24 37.47 36.67 36.76 38,122 +0.17(+0.47%)
Jan 13, 2012 37.75 37.78 36.51 36.59 36,228 -1.65(-4.32%)
Jan 12, 2012 37.92 38.40 37.37 38.24 46,727 +0.47(+1.24%)
Jan 11, 2012 37.21 37.89 37.06 37.77 32,766 +0.34(+0.91%)
Jan 10, 2012 37.96 37.96 37.21 37.43 71,452 +0.33(+0.89%)
Jan 09, 2012 36.39 37.34 36.19 37.10 62,549 +0.99(+2.74%)
Jan 06, 2012 35.60 36.27 35.50 36.11 24,413 -0.06(-0.17%)
Jan 05, 2012 35.01 36.21 34.96 36.17 44,564 +1.08(+3.08%)
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.