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 (%)
Mar 31, 2017 78.63 79.03 78.48 78.91 27,119 +0.46(+0.59%)
Mar 30, 2017 78.52 78.76 78.39 78.45 3,106 +0.80(+1.02%)
Mar 29, 2017 78.26 78.26 77.01 77.65 1,281 -0.27(-0.35%)
Mar 28, 2017 77.85 78.34 77.58 77.93 2,314 +0.57(+0.73%)
Mar 27, 2017 76.98 77.40 75.18 77.36 2,479 +0.25(+0.32%)
Mar 24, 2017 77.75 78.89 72.53 77.11 3,003 +0.84(+1.10%)
Mar 23, 2017 76.45 76.69 76.28 76.28 973 -0.26(-0.34%)
Mar 22, 2017 75.35 76.54 74.71 76.54 4,569 +1.01(+1.33%)
Mar 21, 2017 79.44 79.44 75.53 75.53 5,891 -2.88(-3.67%)
Mar 20, 2017 78.56 79.15 78.41 78.41 4,517 +0.76(+0.98%)
Mar 17, 2017 77.66 77.66 77.18 77.65 1,340 +0.72(+0.93%)
Mar 16, 2017 77.53 78.00 76.92 76.93 2,036 +0.45(+0.59%)
Mar 15, 2017 78.10 78.10 75.73 76.48 2,464 +0.07(+0.09%)
Mar 14, 2017 76.85 76.88 75.39 76.41 6,804 -0.47(-0.61%)
Mar 13, 2017 76.95 77.28 76.72 76.89 2,953 -0.06(-0.08%)
Mar 10, 2017 76.00 77.24 76.00 76.95 9,731 +1.89(+2.52%)
Mar 09, 2017 74.70 75.23 74.70 75.06 4,762 +0.22(+0.29%)
Mar 08, 2017 75.26 75.75 74.84 74.84 1,613 +0.04(+0.05%)
Mar 07, 2017 74.46 75.01 74.28 74.80 1,888 +1.34(+1.82%)
Mar 06, 2017 74.33 74.33 72.71 73.46 2,302 -0.74(-1.00%)
Mar 03, 2017 73.83 74.36 73.42 74.21 3,050 +0.17(+0.22%)
Mar 02, 2017 75.75 75.75 74.04 74.04 2,883 -1.15(-1.53%)
Mar 01, 2017 74.17 75.19 73.50 75.19 4,654 +2.16(+2.96%)
Feb 28, 2017 74.25 74.30 73.00 73.03 4,119 -1.37(-1.84%)
Feb 27, 2017 74.00 74.84 74.00 74.40 1,610 +0.73(+0.99%)
Feb 24, 2017 71.80 73.94 71.11 73.67 4,547 +0.05(+0.07%)
Feb 23, 2017 75.22 75.22 72.95 73.62 6,023 -1.88(-2.49%)
Feb 22, 2017 76.16 76.16 75.00 75.50 5,369 -0.39(-0.51%)
Feb 21, 2017 74.97 75.89 74.97 75.89 7,792 +2.07(+2.81%)
Feb 17, 2017 73.82 73.82 73.82 0 +0.62(+0.84%)
Feb 16, 2017 73.10 73.20 72.45 73.20 5,529 +0.59(+0.82%)
Feb 15, 2017 71.41 72.61 71.41 72.61 1,120 +0.78(+1.09%)
Feb 14, 2017 72.00 72.00 70.96 71.83 4,505 -0.13(-0.19%)
Feb 13, 2017 72.38 72.38 71.68 71.96 2,382 +0.56(+0.79%)
Feb 10, 2017 72.68 72.68 70.01 71.40 5,861 -0.68(-0.95%)
Feb 09, 2017 73.00 73.00 72.00 72.08 2,446 -0.92(-1.26%)
Feb 08, 2017 73.06 73.84 72.99 73.00 3,227 -0.06(-0.08%)
Feb 07, 2017 73.00 73.46 72.53 73.06 4,811 +0.69(+0.95%)
Feb 06, 2017 72.56 72.56 72.19 72.37 2,243 +0.10(+0.13%)
Feb 03, 2017 72.50 72.52 71.99 72.27 9,169 +0.61(+0.86%)
Feb 02, 2017 71.44 71.79 71.40 71.66 1,189 -0.20(-0.28%)
Feb 01, 2017 71.49 71.88 71.16 71.86 2,260 +1.61(+2.29%)
Jan 31, 2017 71.00 71.00 69.42 70.25 6,423 -2.06(-2.85%)
Jan 30, 2017 73.77 73.77 71.63 72.31 7,758 -1.28(-1.74%)
Jan 27, 2017 71.70 73.86 71.70 73.59 6,536 +1.54(+2.14%)
Jan 26, 2017 73.62 73.62 71.68 72.05 4,596 -0.87(-1.19%)
Jan 25, 2017 71.53 72.92 71.53 72.92 11,356 +2.24(+3.17%)
Jan 24, 2017 68.82 70.68 68.82 70.68 2,094 +2.51(+3.68%)
Jan 23, 2017 70.74 70.74 67.02 68.17 8,637 -2.02(-2.88%)
Jan 20, 2017 69.61 71.16 69.61 70.19 5,544 +1.12(+1.62%)
Jan 19, 2017 69.85 70.65 68.65 69.07 5,295 -0.24(-0.35%)
Jan 18, 2017 68.79 69.95 68.02 69.31 4,358 +1.43(+2.11%)
Jan 17, 2017 69.25 69.53 67.70 67.88 3,838 -2.32(-3.30%)
Jan 13, 2017 70.20 70.20 70.20 0 +1.06(+1.53%)
Jan 12, 2017 71.20 71.20 67.47 69.14 5,635 -70.88(-50.62%)
Jan 11, 2017 140.57 140.57 139.42 140.02 1,608 +0.53(+0.38%)
Jan 10, 2017 140.35 140.35 139.22 139.49 2,325 +1.24(+0.90%)
Jan 09, 2017 137.27 139.79 137.27 138.25 2,965 +2.06(+1.52%)
Jan 06, 2017 135.77 136.49 135.70 136.19 2,714 +1.58(+1.18%)
Jan 05, 2017 135.05 136.73 133.59 134.60 3,025 -1.13(-0.83%)
Jan 04, 2017 137.15 137.15 135.73 135.73 4,749 +0.91(+0.68%)
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.