Ultra Semiconductors ETF (NY: USD )

31.91 USD -1.33 (-4.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.73 33.93 33.00 33.73 15,162 -0.07(-0.21%)
Jan 30, 2019 33.12 34.06 32.51 33.80 28,655 +1.59(+4.94%)
Jan 29, 2019 33.29 33.29 32.16 32.21 14,471 -0.85(-2.57%)
Jan 28, 2019 32.15 33.58 31.87 33.06 38,341 -1.59(-4.59%)
Jan 25, 2019 33.92 34.91 33.02 34.65 29,900 +0.45(+1.32%)
Jan 24, 2019 32.28 34.38 32.28 34.20 40,062 +3.18(+10.25%)
Jan 23, 2019 31.82 32.02 30.75 31.02 10,218 -0.52(-1.65%)
Jan 22, 2019 32.82 32.82 31.02 31.54 30,770 -1.79(-5.37%)
Jan 18, 2019 32.65 33.61 32.31 33.33 26,100 +1.37(+4.29%)
Jan 17, 2019 31.01 32.01 30.99 31.96 9,021 +0.62(+1.99%)
Jan 16, 2019 31.76 32.25 31.33 31.34 11,500 -0.52(-1.65%)
Jan 15, 2019 31.92 32.50 31.79 31.86 23,153 +0.24(+0.76%)
Jan 14, 2019 31.78 31.98 31.33 31.62 18,286 -0.87(-2.68%)
Jan 11, 2019 31.45 32.87 31.45 32.49 15,200 +0.65(+2.04%)
Jan 10, 2019 30.63 31.94 30.62 31.84 13,884 +0.71(+2.28%)
Jan 09, 2019 30.60 31.43 30.60 31.13 16,737 +1.33(+4.46%)
Jan 08, 2019 30.76 30.76 29.01 29.80 76,365 -0.30(-1.00%)
Jan 07, 2019 29.22 30.61 29.07 30.10 43,754 +1.03(+3.54%)
Jan 04, 2019 27.68 29.30 27.50 29.07 54,100 +2.41(+9.04%)
Jan 03, 2019 28.77 28.91 26.65 26.66 80,498 -3.55(-11.75%)
Jan 02, 2019 28.55 30.61 28.27 30.21 61,366 +0.60(+2.03%)
Dec 31, 2018 30.29 30.30 29.27 29.61 48,100 +0.11(+0.37%)
Dec 28, 2018 29.58 30.50 29.00 29.50 51,800 +0.48(+1.65%)
Dec 27, 2018 27.61 29.02 27.07 29.02 72,795 +0.47(+1.65%)
Dec 26, 2018 26.18 28.55 25.62 28.55 49,236 +2.82(+10.96%)
Dec 24, 2018 27.13 27.24 25.72 25.73 30,800 -1.62(-5.92%)
Dec 21, 2018 28.53 29.25 27.22 27.35 78,300 -0.90(-3.19%)
Dec 20, 2018 28.93 29.56 27.70 28.25 56,471 -0.53(-1.84%)
Dec 19, 2018 31.17 31.38 28.48 28.78 74,928 -2.74(-8.69%)
Dec 18, 2018 31.24 32.32 31.24 31.52 27,411 +0.86(+2.80%)
Dec 17, 2018 31.28 32.34 30.27 30.66 29,106 -0.83(-2.64%)
Dec 14, 2018 31.79 32.72 31.49 31.49 16,600 -0.90(-2.78%)
Dec 13, 2018 32.95 33.13 32.09 32.39 18,802 +0.01(+0.03%)
Dec 12, 2018 32.70 33.35 31.95 32.38 37,917 +0.84(+2.66%)
Dec 11, 2018 32.64 32.85 31.20 31.54 42,735 +0.22(+0.70%)
Dec 10, 2018 30.60 31.50 30.41 31.32 31,383 +1.14(+3.78%)
Dec 07, 2018 32.86 32.86 29.92 30.18 37,900 -2.44(-7.48%)
Dec 06, 2018 30.78 32.62 30.78 32.62 43,652 -0.06(-0.18%)
Dec 04, 2018 36.18 36.18 32.63 32.68 15,200 -3.72(-10.22%)
Dec 03, 2018 37.09 37.09 35.69 36.40 43,595 +1.78(+5.14%)
Nov 30, 2018 33.06 34.62 33.06 34.62 14,000 +1.30(+3.90%)
Nov 29, 2018 33.91 33.91 33.32 33.32 15,752 -0.61(-1.80%)
Nov 28, 2018 33.26 33.93 32.10 33.93 20,540 +1.34(+4.11%)
Nov 27, 2018 31.85 33.05 31.70 32.59 15,067 +0.27(+0.84%)
Nov 26, 2018 31.93 32.32 31.31 32.32 17,676 +1.29(+4.16%)
Nov 23, 2018 30.73 31.54 30.73 31.03 7,900 -0.18(-0.58%)
Nov 21, 2018 31.21 31.21 31.21 0 -0.09(-0.29%)
Nov 20, 2018 29.52 32.04 29.31 31.30 49,726 +0.12(+0.38%)
Nov 19, 2018 33.67 33.67 31.14 31.18 65,242 -2.70(-7.97%)
Nov 16, 2018 32.14 34.08 32.02 33.88 70,700 -1.37(-3.89%)
Nov 15, 2018 33.18 35.56 33.18 35.25 39,739 +2.11(+6.37%)
Nov 14, 2018 33.95 34.20 32.71 33.14 30,600 -0.01(-0.03%)
Nov 13, 2018 33.36 34.42 32.90 33.15 46,182 +1.04(+3.24%)
Nov 12, 2018 33.74 33.74 31.95 32.11 50,218 -3.41(-9.60%)
Nov 09, 2018 36.00 36.00 35.08 35.52 42,400 -1.14(-3.11%)
Nov 08, 2018 36.42 37.20 36.25 36.66 37,445 -0.48(-1.29%)
Nov 07, 2018 37.09 37.31 36.45 37.14 23,055 +1.04(+2.88%)
Nov 06, 2018 35.91 36.38 35.69 36.10 15,418 +0.47(+1.32%)
Nov 05, 2018 35.79 35.79 34.37 35.63 18,949 -0.17(-0.47%)
Nov 02, 2018 37.47 37.47 35.17 35.80 27,600 -1.37(-3.69%)
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.