Ultra Semiconductors ETF (NY: USD )

37.52 USD -0.16 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 84.26 84.33 84.33 84.33 12,400 +1.13(+1.36%)
Aug 28, 2014 82.15 83.51 82.00 83.20 9,317 +0.36(+0.43%)
Aug 27, 2014 82.76 83.37 82.76 82.84 2,673 +0.10(+0.12%)
Aug 26, 2014 83.57 83.61 82.50 82.74 10,493 +0.13(+0.16%)
Aug 25, 2014 84.50 84.50 82.31 82.61 11,394 -1.04(-1.24%)
Aug 22, 2014 83.80 83.97 83.60 83.65 4,398 -0.22(-0.26%)
Aug 21, 2014 83.58 83.98 82.71 83.87 4,870 +1.19(+1.44%)
Aug 20, 2014 81.50 82.81 81.50 82.68 5,616 +1.21(+1.49%)
Aug 19, 2014 81.41 81.60 81.02 81.47 7,966 +1.18(+1.47%)
Aug 18, 2014 80.90 80.90 79.12 80.29 14,478 +0.59(+0.74%)
Aug 15, 2014 79.36 79.75 78.25 79.70 8,285 +1.89(+2.43%)
Aug 14, 2014 78.27 78.27 77.51 77.81 6,839 +0.07(+0.09%)
Aug 13, 2014 75.82 78.13 75.82 77.74 5,968 +2.58(+3.43%)
Aug 12, 2014 74.69 74.69 74.11 75.16 1,999 -0.46(-0.61%)
Aug 11, 2014 75.00 76.42 75.00 75.62 7,275 +1.52(+2.05%)
Aug 08, 2014 73.35 74.07 72.23 74.10 4,668 +1.33(+1.83%)
Aug 07, 2014 74.80 74.80 72.77 72.77 3,193 -1.93(-2.58%)
Aug 06, 2014 73.70 74.96 73.36 74.70 2,827 +0.51(+0.69%)
Aug 05, 2014 76.45 76.53 73.93 74.19 12,010 -2.80(-3.64%)
Aug 04, 2014 76.45 76.99 75.00 76.99 8,146 +1.36(+1.80%)
Aug 01, 2014 76.18 76.50 74.41 75.63 7,427 +0.40(+0.53%)
Jul 31, 2014 76.85 77.00 74.49 75.23 13,771 -2.90(-3.71%)
Jul 30, 2014 77.74 78.45 77.21 78.13 2,930 +0.87(+1.13%)
Jul 29, 2014 77.60 78.62 77.24 77.26 6,549 +0.10(+0.13%)
Jul 28, 2014 76.93 77.32 75.38 77.16 11,596 -0.04(-0.05%)
Jul 25, 2014 79.75 79.75 76.59 77.20 11,067 -2.81(-3.51%)
Jul 24, 2014 80.14 81.23 79.39 80.01 12,294 -0.49(-0.61%)
Jul 23, 2014 83.94 83.94 80.49 80.50 20,852 -3.96(-4.69%)
Jul 22, 2014 83.51 84.50 83.45 84.46 11,774 +1.45(+1.75%)
Jul 21, 2014 82.44 83.34 81.94 83.01 6,557 +0.81(+0.99%)
Jul 18, 2014 81.47 82.30 80.82 82.20 11,366 +1.78(+2.21%)
Jul 17, 2014 83.31 83.31 80.21 80.42 12,098 -3.73(-4.43%)
Jul 16, 2014 80.99 84.25 80.99 84.15 18,860 +5.45(+6.93%)
Jul 15, 2014 79.31 79.38 77.00 78.70 6,325 +0.08(+0.10%)
Jul 14, 2014 78.97 79.18 78.50 78.62 11,943 +0.48(+0.61%)
Jul 11, 2014 78.28 78.28 77.38 78.14 4,731 +0.45(+0.58%)
Jul 10, 2014 76.09 78.58 74.86 77.69 7,614 +0.38(+0.49%)
Jul 09, 2014 77.02 77.89 77.02 77.31 1,972 +0.29(+0.38%)
Jul 08, 2014 77.30 78.11 76.11 77.02 9,666 -0.78(-1.00%)
Jul 07, 2014 78.78 79.06 77.44 77.80 11,359 -0.94(-1.19%)
Jul 03, 2014 78.75 78.74 78.74 78.74 5,500 +0.85(+1.09%)
Jul 02, 2014 77.97 78.12 77.66 77.89 8,015 -0.12(-0.15%)
Jul 01, 2014 75.85 78.46 75.85 78.01 9,473 +1.68(+2.20%)
Jun 30, 2014 75.23 76.42 75.22 76.33 12,281 +1.52(+2.03%)
Jun 27, 2014 74.61 74.97 74.61 74.81 870 +0.06(+0.07%)
Jun 26, 2014 75.11 75.11 74.28 74.75 5,171 -0.72(-0.95%)
Jun 25, 2014 74.73 75.52 74.61 75.47 3,699 +0.66(+0.88%)
Jun 24, 2014 74.64 76.72 74.32 74.81 6,612 -0.19(-0.26%)
Jun 23, 2014 75.48 75.89 74.83 75.00 9,705 -0.17(-0.22%)
Jun 20, 2014 75.60 75.60 74.84 75.17 5,149 +0.56(+0.75%)
Jun 19, 2014 74.83 74.83 74.08 74.61 4,872 -0.26(-0.34%)
Jun 18, 2014 75.22 75.58 73.32 74.87 10,219 -0.77(-1.02%)
Jun 17, 2014 74.82 75.93 74.62 75.64 5,642 +1.00(+1.34%)
Jun 16, 2014 74.47 75.03 73.94 74.64 8,912 +0.46(+0.62%)
Jun 13, 2014 72.90 74.31 72.90 74.18 13,289 +3.82(+5.43%)
Jun 12, 2014 71.16 71.16 70.06 70.36 6,344 -0.26(-0.37%)
Jun 11, 2014 70.90 71.19 70.50 70.62 5,042 +0.23(+0.33%)
Jun 10, 2014 69.55 70.42 69.14 70.39 6,673 +1.44(+2.09%)
Jun 06, 2014 68.66 69.35 68.64 68.95 5,684 +0.83(+1.22%)
Jun 05, 2014 67.69 68.12 67.14 68.12 6,877 +0.72(+1.07%)
Jun 04, 2014 67.12 67.67 66.75 67.40 10,094 +0.70(+1.05%)
Jun 03, 2014 65.65 66.70 65.65 66.70 10,459 +1.40(+2.14%)
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.