Ultra Semiconductors ETF (NY: USD )

51.17 USD -1.36 (-2.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.36 43.01 42.36 42.57 5,095 +0.29(+0.70%)
Jul 30, 2013 41.58 42.28 41.58 42.28 2,050 +0.78(+1.88%)
Jul 29, 2013 41.88 41.97 41.46 41.50 1,550 -0.37(-0.88%)
Jul 26, 2013 42.29 42.29 41.35 41.87 2,862 -0.42(-0.99%)
Jul 25, 2013 41.31 42.35 40.09 42.29 11,460 +0.49(+1.17%)
Jul 24, 2013 42.25 42.25 41.78 41.80 8,522 -0.94(-2.20%)
Jul 23, 2013 43.11 43.68 42.74 42.74 3,974 +0.05(+0.12%)
Jul 22, 2013 43.06 43.05 42.69 42.69 1,688 -0.36(-0.84%)
Jul 19, 2013 42.72 43.05 42.22 43.05 6,431 -0.19(-0.44%)
Jul 18, 2013 43.90 43.90 43.24 43.24 6,555 -1.26(-2.83%)
Jul 17, 2013 44.50 44.50 44.50 44.50 400 +0.05(+0.11%)
Jul 16, 2013 43.97 44.50 43.36 44.45 3,348 +0.54(+1.23%)
Jul 15, 2013 43.93 43.93 43.82 43.91 1,100 +0.01(+0.02%)
Jul 12, 2013 44.08 44.08 43.55 43.90 5,663 +0.25(+0.57%)
Jul 11, 2013 42.99 43.65 42.60 43.65 38,675 +1.96(+4.70%)
Jul 10, 2013 40.57 41.85 40.57 41.69 4,992 +0.70(+1.71%)
Jul 09, 2013 41.25 41.36 40.96 40.99 1,200 +0.60(+1.49%)
Jul 08, 2013 42.29 43.10 40.12 40.39 13,234 -1.98(-4.67%)
Jul 05, 2013 41.57 42.46 41.40 42.37 9,297 +1.00(+2.42%)
Jul 03, 2013 40.48 41.65 40.48 41.37 2,455 +0.58(+1.42%)
Jul 02, 2013 41.74 41.74 40.79 40.79 7,514 -0.25(-0.61%)
Jul 01, 2013 41.61 42.05 41.04 41.04 3,275 -0.80(-1.91%)
Jun 28, 2013 40.69 42.00 40.45 41.84 5,940 +0.85(+2.07%)
Jun 26, 2013 40.91 41.20 40.55 40.99 7,095 +0.41(+1.01%)
Jun 25, 2013 40.55 40.66 39.68 40.58 21,996 +1.37(+3.49%)
Jun 24, 2013 39.64 40.50 38.74 39.21 32,456 -1.63(-3.99%)
Jun 21, 2013 40.74 41.32 40.42 40.84 23,105 +0.04(+0.10%)
Jun 20, 2013 42.22 42.22 40.44 40.80 20,845 -2.62(-6.03%)
Jun 19, 2013 45.00 45.00 43.40 43.42 9,773 -1.01(-2.27%)
Jun 18, 2013 43.51 44.72 43.51 44.43 17,702 +1.27(+2.94%)
Jun 17, 2013 43.75 43.81 43.06 43.16 11,275 +1.07(+2.54%)
Jun 14, 2013 42.70 42.84 41.93 42.09 6,911 -0.32(-0.75%)
Jun 13, 2013 40.48 42.41 40.43 42.41 9,602 +1.57(+3.84%)
Jun 12, 2013 42.15 42.15 40.62 40.84 15,911 -0.81(-1.95%)
Jun 11, 2013 42.76 43.00 41.65 41.65 8,283 -1.83(-4.21%)
Jun 10, 2013 43.74 43.74 42.78 43.48 27,469 +0.82(+1.92%)
Jun 07, 2013 41.56 42.92 41.56 42.66 17,299 +0.80(+1.91%)
Jun 06, 2013 42.29 42.75 41.07 41.86 15,340 -0.43(-1.02%)
Jun 05, 2013 44.03 44.03 42.11 42.29 14,795 -1.68(-3.82%)
Jun 04, 2013 43.90 45.22 43.65 43.97 25,314 +0.57(+1.31%)
Jun 03, 2013 43.43 44.00 42.63 43.40 18,349 +0.91(+2.14%)
May 31, 2013 43.38 43.50 42.41 42.49 6,541 -0.48(-1.12%)
May 30, 2013 42.59 43.40 42.59 42.97 11,003 +0.98(+2.33%)
May 29, 2013 41.01 42.26 41.01 41.99 8,248 +0.28(+0.67%)
May 28, 2013 41.63 42.45 41.61 41.71 8,711 +0.59(+1.43%)
May 24, 2013 40.93 41.12 40.37 41.12 9,655 -0.24(-0.58%)
May 23, 2013 40.40 41.36 39.66 41.36 20,839 +0.06(+0.15%)
May 22, 2013 42.80 43.30 40.95 41.30 36,103 -1.08(-2.55%)
May 21, 2013 42.50 42.59 42.38 42.38 1,700 -0.12(-0.28%)
May 20, 2013 42.65 42.70 42.39 42.50 4,738 -0.15(-0.35%)
May 17, 2013 41.74 42.65 41.74 42.65 11,154 +0.96(+2.30%)
May 16, 2013 42.48 42.84 41.66 41.69 11,119 -0.63(-1.49%)
May 15, 2013 41.46 42.43 41.46 42.32 9,996 +0.89(+2.15%)
May 13, 2013 42.51 42.51 41.25 41.43 10,196 -0.88(-2.08%)
May 10, 2013 41.91 42.31 41.20 42.31 6,256 +0.63(+1.51%)
May 09, 2013 41.38 42.10 41.38 41.68 13,482 +0.21(+0.51%)
May 08, 2013 40.86 41.49 40.66 41.47 12,434 +0.57(+1.39%)
May 07, 2013 40.85 41.00 40.48 40.90 18,080 +0.27(+0.66%)
May 06, 2013 40.40 40.89 40.40 40.63 32,898 +0.46(+1.14%)
May 03, 2013 40.00 40.59 39.43 40.17 15,106 +0.74(+1.88%)
May 02, 2013 38.71 39.46 38.71 39.43 9,145 +0.89(+2.31%)
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.