Ultra Semiconductors ETF (NY: USD )

56.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.85 50.20 49.11 49.17 28,405 -0.90(-1.80%)
May 30, 2018 50.03 50.76 49.84 50.07 19,813 +0.65(+1.32%)
May 29, 2018 48.98 50.19 48.82 49.42 29,160 -0.26(-0.52%)
May 25, 2018 49.68 49.68 49.68 0 +0.97(+1.99%)
May 24, 2018 48.91 48.95 47.80 48.71 46,400 -96.66(-66.49%)
May 23, 2018 139.57 145.44 139.57 145.37 8,630 +2.72(+1.91%)
May 22, 2018 143.73 145.03 141.72 142.65 9,455 +1.29(+0.91%)
May 21, 2018 142.16 144.33 139.81 141.36 12,095 +2.69(+1.94%)
May 18, 2018 140.78 140.87 137.99 138.67 9,117 -4.59(-3.20%)
May 17, 2018 144.33 146.00 141.34 143.26 11,035 -0.40(-0.28%)
May 16, 2018 141.82 144.33 141.59 143.66 8,705 +3.78(+2.70%)
May 15, 2018 143.08 143.22 138.60 139.88 12,225 -4.66(-3.22%)
May 14, 2018 145.28 146.30 144.54 144.54 14,679 +2.86(+2.02%)
May 11, 2018 142.07 144.54 141.20 141.68 7,025 -2.41(-1.67%)
May 10, 2018 140.17 144.09 140.17 144.09 23,333 +5.21(+3.75%)
May 09, 2018 134.67 138.88 134.67 138.88 17,866 +4.28(+3.18%)
May 08, 2018 133.96 134.60 132.29 134.60 14,614 +1.40(+1.05%)
May 07, 2018 130.21 134.02 130.21 133.20 29,961 +3.32(+2.56%)
May 04, 2018 121.79 129.97 121.79 129.88 53,013 +6.18(+4.99%)
May 03, 2018 119.85 124.60 118.93 123.70 10,484 +0.98(+0.80%)
May 02, 2018 125.71 125.71 122.24 122.72 8,822 -2.09(-1.67%)
May 01, 2018 120.12 124.87 120.12 124.81 42,455 +4.20(+3.48%)
Apr 30, 2018 123.63 125.01 119.40 120.61 9,674 -3.22(-2.60%)
Apr 27, 2018 128.93 128.93 122.53 123.83 13,885 -1.06(-0.85%)
Apr 26, 2018 123.14 125.04 122.24 124.89 9,053 +6.45(+5.45%)
Apr 25, 2018 119.67 121.23 115.58 118.44 9,711 -0.98(-0.82%)
Apr 24, 2018 122.65 126.29 117.81 119.42 20,076 -1.61(-1.33%)
Apr 23, 2018 126.95 126.95 120.73 121.03 7,316 -3.89(-3.11%)
Apr 20, 2018 127.12 128.06 123.79 124.92 14,710 -2.97(-2.32%)
Apr 19, 2018 133.58 133.58 126.83 127.89 19,798 -11.17(-8.03%)
Apr 18, 2018 139.31 140.36 136.33 139.06 8,659 -1.32(-0.94%)
Apr 17, 2018 139.13 140.98 137.88 140.38 9,250 +5.56(+4.12%)
Apr 16, 2018 134.27 135.32 134.09 134.82 5,045 +0.52(+0.39%)
Apr 13, 2018 139.00 139.00 133.49 134.30 7,791 -1.68(-1.24%)
Apr 12, 2018 132.08 136.96 132.08 135.98 31,668 +5.97(+4.59%)
Apr 11, 2018 129.00 131.63 129.00 130.01 6,331 -0.35(-0.27%)
Apr 10, 2018 128.80 131.68 126.63 130.36 17,417 +8.20(+6.71%)
Apr 09, 2018 122.95 128.78 121.96 122.16 11,435 +1.26(+1.04%)
Apr 06, 2018 124.49 126.26 119.04 120.90 16,165 -7.12(-5.56%)
Apr 05, 2018 131.88 132.28 128.02 128.02 6,885 -2.66(-2.04%)
Apr 04, 2018 120.27 131.31 120.00 130.68 12,702 +3.30(+2.59%)
Apr 03, 2018 125.61 128.28 123.50 127.38 14,239 +4.23(+3.43%)
Apr 02, 2018 132.67 132.67 119.87 123.15 75,154 -11.29(-8.40%)
Mar 29, 2018 134.44 134.44 134.44 0 +7.04(+5.53%)
Mar 28, 2018 131.72 133.53 126.26 127.40 20,125 -5.79(-4.35%)
Mar 27, 2018 147.21 147.21 130.95 133.19 19,947 -11.27(-7.80%)
Mar 26, 2018 137.90 144.50 135.56 144.46 19,562 +12.32(+9.32%)
Mar 23, 2018 141.39 141.49 132.14 132.14 18,236 -9.74(-6.86%)
Mar 22, 2018 144.93 147.69 141.88 141.88 10,210 -7.59(-5.08%)
Mar 21, 2018 147.84 151.43 147.84 149.46 8,708 +0.29(+0.19%)
Mar 20, 2018 147.80 149.58 147.24 149.18 9,734 +3.23(+2.21%)
Mar 19, 2018 150.25 150.25 142.08 145.95 24,222 -7.07(-4.62%)
Mar 16, 2018 152.48 153.67 152.33 153.02 7,110 +0.84(+0.55%)
Mar 15, 2018 152.63 154.82 151.23 152.18 7,923 -0.10(-0.07%)
Mar 14, 2018 154.91 154.91 150.00 152.28 10,208 -0.77(-0.50%)
Mar 13, 2018 158.92 162.32 151.54 153.05 23,175 -3.67(-2.34%)
Mar 12, 2018 156.67 157.95 154.50 156.72 21,486 +3.22(+2.10%)
Mar 09, 2018 149.62 153.62 149.34 153.50 18,736 +6.49(+4.41%)
Mar 08, 2018 148.86 149.67 146.49 147.01 6,948 -0.60(-0.41%)
Mar 07, 2018 147.91 147.61 21,141 +0.57(+0.39%)
Mar 06, 2018 144.53 147.58 144.22 147.04 16,672 +4.62(+3.24%)
Mar 05, 2018 138.32 142.98 137.30 142.42 14,201 +2.06(+1.47%)
Mar 02, 2018 131.34 140.57 131.00 140.36 13,125 +5.45(+4.04%)
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.