Ultra Semiconductors ETF (NY: USD )

38.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 36.89 37.25 36.65 37.15 22,428 +0.45(+1.23%)
Mar 27, 2013 35.98 36.86 35.90 36.70 5,026 +0.07(+0.19%)
Mar 26, 2013 35.82 36.71 35.82 36.63 175,732 +1.11(+3.13%)
Mar 25, 2013 36.00 36.00 35.29 35.52 6,437 -0.21(-0.59%)
Mar 22, 2013 35.64 35.93 35.43 35.73 7,784 +0.62(+1.77%)
Mar 21, 2013 35.50 35.62 35.06 35.11 11,842 -0.96(-2.66%)
Mar 20, 2013 36.11 36.22 35.83 36.07 6,445 +0.52(+1.46%)
Mar 19, 2013 36.01 36.12 34.91 35.55 5,616 -0.19(-0.53%)
Mar 18, 2013 35.20 36.39 35.20 35.74 17,891 -0.65(-1.79%)
Mar 15, 2013 36.80 36.80 36.23 36.39 9,282 -1.01(-2.70%)
Mar 14, 2013 37.19 37.94 37.19 37.40 14,190 +0.27(+0.73%)
Mar 13, 2013 36.66 37.25 36.65 37.13 10,397 +0.57(+1.55%)
Mar 12, 2013 37.00 37.05 36.44 36.56 2,680 -0.16(-0.42%)
Mar 11, 2013 36.18 36.81 35.97 36.72 9,463 +0.28(+0.77%)
Mar 08, 2013 36.91 37.08 36.09 36.44 8,851 -0.12(-0.33%)
Mar 07, 2013 36.48 36.79 36.37 36.56 28,695 +0.25(+0.69%)
Mar 06, 2013 36.35 36.37 36.00 36.31 23,996 +0.38(+1.06%)
Mar 05, 2013 34.86 36.08 34.86 35.93 24,893 +1.10(+3.16%)
Mar 04, 2013 34.64 34.86 34.52 34.83 12,957 +0.11(+0.32%)
Mar 01, 2013 34.17 35.08 33.71 34.72 10,867 -0.13(-0.37%)
Feb 28, 2013 35.37 35.47 34.85 34.85 3,064 -0.23(-0.66%)
Feb 27, 2013 34.04 35.30 34.04 35.08 17,359 +1.10(+3.24%)
Feb 26, 2013 33.61 34.17 33.61 33.98 21,377 -0.34(-0.99%)
Feb 22, 2013 33.48 34.48 33.48 34.32 28,775 +1.20(+3.62%)
Feb 21, 2013 34.31 34.32 32.70 33.12 40,819 -1.48(-4.28%)
Feb 20, 2013 36.01 36.19 34.60 34.60 27,028 -1.66(-4.58%)
Feb 19, 2013 36.21 36.34 35.98 36.26 18,837 +0.58(+1.63%)
Feb 15, 2013 36.27 36.27 35.38 35.68 11,833 -0.43(-1.19%)
Feb 14, 2013 35.38 36.20 35.38 36.11 15,385 +0.64(+1.80%)
Feb 13, 2013 35.50 35.85 35.20 35.47 14,179 +0.09(+0.25%)
Feb 12, 2013 34.87 35.47 34.87 35.38 7,723 +0.22(+0.63%)
Feb 11, 2013 34.93 35.20 34.88 35.16 4,147 +0.11(+0.31%)
Feb 08, 2013 34.70 35.18 34.70 35.05 27,352 +0.98(+2.88%)
Feb 07, 2013 34.49 34.49 33.47 34.07 6,921 -0.59(-1.69%)
Feb 06, 2013 34.57 34.66 34.48 34.66 1,572 +0.79(+2.32%)
Feb 04, 2013 34.44 34.85 33.84 33.87 12,058 -0.83(-2.39%)
Feb 01, 2013 34.05 34.73 34.05 34.70 21,788 +1.23(+3.67%)
Jan 31, 2013 33.92 34.05 33.47 33.47 2,307 -0.36(-1.06%)
Jan 30, 2013 33.73 34.20 33.73 33.83 2,315 +0.13(+0.39%)
Jan 29, 2013 33.68 33.79 33.41 33.70 6,325 -0.22(-0.65%)
Jan 28, 2013 33.96 34.10 33.69 33.92 8,859 +0.36(+1.07%)
Jan 25, 2013 33.01 33.85 33.01 33.56 34,977 +0.48(+1.45%)
Jan 24, 2013 33.23 33.64 33.07 33.08 167,304 -0.40(-1.19%)
Jan 23, 2013 33.28 33.60 33.08 33.48 160,152 +0.27(+0.81%)
Jan 22, 2013 33.67 33.67 32.81 33.21 23,923 -0.24(-0.72%)
Jan 18, 2013 33.57 34.24 32.23 33.45 27,320 -1.56(-4.46%)
Jan 17, 2013 33.60 35.22 33.60 35.01 102,856 +1.59(+4.76%)
Jan 16, 2013 32.81 33.53 32.80 33.42 22,810 +0.68(+2.08%)
Jan 15, 2013 32.50 32.75 32.40 32.74 10,296 -0.13(-0.40%)
Jan 14, 2013 32.64 33.28 32.53 32.87 11,791 -0.29(-0.87%)
Jan 11, 2013 33.00 33.32 32.88 33.16 21,453 +0.24(+0.73%)
Jan 10, 2013 32.70 32.98 32.27 32.92 38,021 +0.88(+2.75%)
Jan 09, 2013 31.59 32.06 31.59 32.04 14,000 +0.56(+1.78%)
Jan 08, 2013 32.02 32.23 31.42 31.48 14,210 -0.63(-1.96%)
Jan 07, 2013 32.43 32.45 31.92 32.11 47,598 -0.11(-0.34%)
Jan 04, 2013 32.34 32.34 32.00 32.22 10,467 -0.14(-0.43%)
Jan 03, 2013 32.36 32.78 32.20 32.36 23,678 -0.30(-0.92%)
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.