Ultra Semiconductors ETF (NY: USD )

37.50 USD -1.01 (-2.62%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.57 64.63 63.57 64.61 4,187 +0.48(+0.75%)
May 29, 2014 64.99 64.99 64.13 64.13 1,793 +0.12(+0.19%)
May 28, 2014 63.49 64.01 63.49 64.01 3,643 +0.81(+1.28%)
May 27, 2014 61.28 63.21 61.28 63.20 3,467 +1.50(+2.43%)
May 23, 2014 60.87 61.70 61.70 61.70 2,400 +0.81(+1.33%)
May 22, 2014 61.11 61.11 60.89 60.89 1,273 +0.92(+1.54%)
May 21, 2014 60.21 60.35 59.96 59.97 1,290 +0.58(+0.97%)
May 20, 2014 59.66 60.31 59.39 59.39 1,070 -0.85(-1.41%)
May 19, 2014 58.60 60.24 58.60 60.24 2,795 +1.64(+2.81%)
May 16, 2014 58.30 58.60 58.03 58.60 3,703 +0.90(+1.55%)
May 15, 2014 58.65 58.65 57.32 57.70 6,015 -1.69(-2.85%)
May 14, 2014 60.32 60.32 59.37 59.39 4,200 -0.83(-1.37%)
May 13, 2014 61.30 61.54 60.22 60.22 2,547 -1.03(-1.68%)
May 12, 2014 60.95 61.45 60.73 61.25 5,440 +1.93(+3.25%)
May 09, 2014 59.69 59.69 58.80 59.32 12,406 -0.75(-1.25%)
May 08, 2014 59.73 60.21 59.73 60.07 793 +1.09(+1.85%)
May 07, 2014 59.22 59.32 58.60 58.98 3,305 +0.07(+0.12%)
May 06, 2014 59.37 60.02 58.91 58.91 3,520 -0.46(-0.77%)
May 05, 2014 59.53 59.53 58.50 59.37 6,413 +0.06(+0.10%)
May 02, 2014 59.57 59.87 59.20 59.31 2,063 +0.35(+0.59%)
May 01, 2014 59.88 60.25 58.96 58.96 9,435 -0.62(-1.04%)
Apr 30, 2014 59.50 59.60 59.29 59.58 13,355 +0.34(+0.57%)
Apr 29, 2014 58.81 59.47 58.48 59.24 2,180 +0.76(+1.30%)
Apr 28, 2014 58.96 60.00 56.86 58.48 4,948 -0.27(-0.46%)
Apr 25, 2014 61.48 61.48 58.73 58.75 5,567 -3.83(-6.12%)
Apr 24, 2014 63.19 63.40 61.97 62.58 7,559 +0.61(+0.98%)
Apr 23, 2014 62.00 62.28 61.80 61.97 1,994 -0.14(-0.23%)
Apr 22, 2014 61.54 62.12 59.48 62.11 12,317 +1.15(+1.89%)
Apr 21, 2014 61.04 61.05 59.75 60.96 7,038 +0.70(+1.16%)
Apr 17, 2014 58.50 60.26 60.26 60.26 7,700 +2.07(+3.56%)
Apr 16, 2014 58.78 58.78 57.36 58.19 7,481 -0.80(-1.35%)
Apr 15, 2014 58.10 59.11 57.80 58.99 2,626 +2.24(+3.95%)
Apr 14, 2014 57.27 58.45 56.75 56.75 4,446 -0.34(-0.59%)
Apr 11, 2014 57.50 58.05 56.90 57.09 15,894 -1.69(-2.88%)
Apr 10, 2014 62.09 62.20 58.46 58.78 6,507 -3.05(-4.93%)
Apr 09, 2014 62.00 62.37 61.18 61.83 2,211 +0.83(+1.36%)
Apr 08, 2014 60.30 61.25 60.00 61.00 4,319 +1.44(+2.42%)
Apr 07, 2014 59.52 61.10 58.40 59.56 11,482 -0.93(-1.54%)
Apr 04, 2014 64.27 64.27 60.10 60.49 7,123 -2.50(-3.97%)
Apr 03, 2014 62.60 63.80 62.60 62.99 9,466 +0.44(+0.70%)
Apr 02, 2014 62.60 62.73 61.77 62.55 9,048 -0.04(-0.07%)
Apr 01, 2014 61.40 62.60 61.40 62.60 3,039 +1.40(+2.29%)
Mar 31, 2014 60.50 61.65 60.50 61.20 10,052 +1.71(+2.87%)
Mar 28, 2014 59.33 60.02 59.33 59.49 1,076 +1.32(+2.27%)
Mar 27, 2014 59.71 59.71 58.14 58.17 2,991 -1.97(-3.28%)
Mar 26, 2014 62.09 62.09 59.61 60.14 4,184 -0.77(-1.26%)
Mar 25, 2014 60.80 61.37 60.76 60.91 7,253 +0.75(+1.25%)
Mar 24, 2014 61.15 61.15 59.26 60.16 5,383 -0.30(-0.50%)
Mar 21, 2014 62.18 62.31 60.40 60.46 5,354 -1.14(-1.85%)
Mar 20, 2014 58.88 61.78 58.88 61.60 6,356 +2.14(+3.60%)
Mar 19, 2014 59.87 60.14 59.46 59.46 1,736 +0.06(+0.10%)
Mar 18, 2014 57.88 59.47 57.66 59.40 1,557 +1.24(+2.13%)
Mar 17, 2014 57.11 58.16 57.11 58.16 18,389 +1.36(+2.39%)
Mar 14, 2014 57.25 57.40 56.70 56.80 22,723 -0.12(-0.21%)
Mar 13, 2014 59.25 59.50 56.54 56.92 24,312 -1.79(-3.05%)
Mar 12, 2014 57.04 58.81 56.83 58.71 22,562 +0.36(+0.62%)
Mar 11, 2014 58.79 59.28 58.30 58.35 23,349 -0.32(-0.54%)
Mar 10, 2014 59.03 59.03 58.01 58.67 10,792 -0.13(-0.22%)
Mar 07, 2014 59.12 59.12 58.80 58.80 1,317 +0.34(+0.58%)
Mar 06, 2014 58.85 58.85 57.77 58.46 2,007 +0.41(+0.71%)
Mar 05, 2014 58.10 58.10 57.90 58.05 2,020 -0.05(-0.09%)
Mar 04, 2014 57.22 58.31 57.22 58.10 15,200 +1.79(+3.18%)
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.