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 (%)
Mar 31, 2021 116.61 121.29 116.00 119.87 139,232 +6.25(+5.50%)
Mar 30, 2021 112.75 114.53 111.41 113.62 30,515 -1.43(-1.24%)
Mar 29, 2021 117.00 117.12 112.61 115.05 28,198 -3.14(-2.66%)
Mar 26, 2021 108.08 118.19 107.33 118.19 70,900 +9.59(+8.83%)
Mar 25, 2021 105.16 109.26 102.86 108.60 112,317 +0.06(+0.06%)
Mar 24, 2021 116.75 116.78 108.34 108.54 189,235 -3.58(-3.19%)
Mar 23, 2021 119.55 119.55 111.30 112.12 49,129 -5.74(-4.87%)
Mar 22, 2021 115.68 120.56 115.16 117.86 66,029 +4.62(+4.08%)
Mar 19, 2021 111.51 114.90 108.49 113.24 45,000 +2.73(+2.47%)
Mar 18, 2021 117.06 117.23 110.17 110.51 34,957 -9.64(-8.02%)
Mar 17, 2021 115.00 122.11 112.91 120.15 48,784 +2.33(+1.98%)
Mar 16, 2021 116.94 121.16 116.32 117.82 57,881 +3.04(+2.65%)
Mar 15, 2021 111.52 115.06 110.00 114.78 43,082 +4.67(+4.24%)
Mar 12, 2021 108.75 110.39 107.00 110.11 33,800 -2.06(-1.84%)
Mar 11, 2021 109.46 113.07 108.83 112.17 57,197 +7.67(+7.34%)
Mar 10, 2021 110.71 111.48 104.50 104.50 31,958 -2.81(-2.62%)
Mar 09, 2021 101.34 108.62 101.34 107.31 59,911 +11.62(+12.14%)
Mar 08, 2021 105.99 106.87 95.49 95.69 83,527 -10.70(-10.06%)
Mar 05, 2021 105.00 107.00 95.97 106.39 85,700 +5.07(+5.00%)
Mar 04, 2021 110.00 111.74 98.46 101.32 225,488 -9.51(-8.58%)
Mar 03, 2021 118.50 118.55 110.69 110.83 57,813 -7.79(-6.57%)
Mar 02, 2021 126.40 126.40 118.48 118.62 49,229 -7.24(-5.75%)
Mar 01, 2021 122.94 125.86 120.68 125.86 32,147 +6.85(+5.76%)
Feb 26, 2021 117.18 121.02 113.40 119.01 79,700 +4.81(+4.21%)
Feb 25, 2021 125.91 127.27 113.01 114.20 106,712 -14.51(-11.27%)
Feb 24, 2021 119.26 128.71 117.12 128.71 77,200 +7.68(+6.35%)
Feb 23, 2021 120.00 122.47 111.10 121.03 141,815 -1.44(-1.18%)
Feb 22, 2021 129.37 130.53 121.87 122.47 84,685 -10.06(-7.59%)
Feb 19, 2021 130.49 134.27 130.49 132.53 56,900 +5.17(+4.06%)
Feb 18, 2021 126.77 128.11 124.20 127.36 60,612 -2.53(-1.95%)
Feb 17, 2021 131.65 132.16 126.39 129.89 52,718 -4.70(-3.49%)
Feb 16, 2021 136.00 136.25 132.90 134.59 113,341 +1.99(+1.50%)
Feb 12, 2021 128.73 133.50 127.67 132.60 38,100 +2.65(+2.04%)
Feb 11, 2021 124.49 130.00 124.30 129.95 50,211 +7.57(+6.19%)
Feb 10, 2021 123.49 125.06 119.29 122.38 44,416 +1.25(+1.03%)
Feb 09, 2021 121.62 123.06 120.96 121.13 52,943 -1.06(-0.87%)
Feb 08, 2021 115.40 122.19 115.40 122.19 51,302 +7.59(+6.62%)
Feb 05, 2021 118.16 118.16 114.45 114.60 19,000 -1.93(-1.66%)
Feb 04, 2021 114.21 116.53 112.67 116.53 23,747 +1.43(+1.24%)
Feb 03, 2021 120.39 120.65 115.02 115.10 33,582 -4.20(-3.52%)
Feb 02, 2021 118.61 119.53 116.00 119.30 40,504 +4.26(+3.70%)
Feb 01, 2021 110.84 115.79 110.00 115.04 29,276 +7.39(+6.86%)
Jan 29, 2021 111.34 113.15 107.00 107.65 62,600 -3.10(-2.80%)
Jan 28, 2021 110.33 114.18 109.34 110.75 45,971 +3.37(+3.14%)
Jan 27, 2021 114.32 114.77 105.44 107.38 68,160 -11.15(-9.41%)
Jan 26, 2021 122.47 122.47 118.30 118.53 87,077 -3.37(-2.76%)
Jan 25, 2021 124.53 124.53 117.35 121.90 65,210 -0.23(-0.19%)
Jan 22, 2021 124.82 125.46 122.01 122.13 34,600 -4.80(-3.78%)
Jan 21, 2021 124.54 128.05 121.54 126.93 54,373 +4.79(+3.92%)
Jan 20, 2021 124.24 125.08 121.37 122.14 81,336 +0.28(+0.23%)
Jan 19, 2021 117.81 122.02 117.81 121.86 61,244 +6.80(+5.91%)
Jan 15, 2021 121.37 121.37 114.62 115.06 108,800 -5.84(-4.83%)
Jan 14, 2021 119.76 123.10 119.76 120.90 62,304 +3.37(+2.87%)
Jan 13, 2021 118.42 119.02 116.39 117.53 30,975 +1.00(+0.86%)
Jan 12, 2021 116.35 118.58 114.33 116.53 73,127 +1.38(+1.20%)
Jan 11, 2021 111.04 117.37 111.04 115.15 48,282 +2.34(+2.07%)
Jan 08, 2021 117.74 117.74 110.62 112.81 62,100 -0.12(-0.11%)
Jan 07, 2021 107.61 113.49 107.61 112.93 97,497 +8.01(+7.63%)
Jan 06, 2021 104.10 108.87 103.97 104.92 58,597 -1.43(-1.34%)
Jan 05, 2021 102.26 106.36 102.23 106.35 45,253 +4.18(+4.09%)
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.