Ultra Semiconductors ETF (NY: USD )

49.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 124.88 127.03 123.86 125.13 16,197 +1.97(+1.60%)
Nov 29, 2017 133.29 133.29 120.58 123.16 51,807 -10.59(-7.92%)
Nov 28, 2017 134.98 134.98 132.50 133.75 17,430 -0.36(-0.27%)
Nov 27, 2017 135.00 135.25 133.55 134.11 14,627 -2.62(-1.91%)
Nov 24, 2017 135.60 136.80 135.60 136.73 4,567 +2.07(+1.54%)
Nov 22, 2017 137.58 137.58 134.21 134.66 21,426 -1.63(-1.20%)
Nov 21, 2017 135.93 136.56 134.45 136.29 12,907 +2.49(+1.86%)
Nov 20, 2017 131.96 134.43 131.96 133.80 18,362 +3.23(+2.47%)
Nov 17, 2017 133.97 134.00 130.38 130.57 18,653 -2.36(-1.78%)
Nov 16, 2017 130.38 134.00 130.38 132.93 18,510 +4.27(+3.32%)
Nov 15, 2017 129.98 130.02 126.80 128.66 14,738 -2.58(-1.97%)
Nov 14, 2017 131.60 131.60 129.11 131.24 14,220 -0.36(-0.27%)
Nov 13, 2017 130.19 131.77 129.73 131.60 19,054 +0.47(+0.36%)
Nov 10, 2017 129.85 131.13 129.05 131.13 13,868 +2.24(+1.74%)
Nov 09, 2017 132.23 133.00 126.00 128.89 53,833 -4.93(-3.68%)
Nov 08, 2017 133.89 134.39 132.50 133.82 25,186 +0.66(+0.49%)
Nov 07, 2017 133.89 134.11 131.99 133.16 22,960 -0.46(-0.34%)
Nov 06, 2017 133.55 134.14 130.51 133.62 52,725 +3.11(+2.38%)
Nov 03, 2017 128.08 131.06 125.18 130.51 118,168 +4.69(+3.73%)
Nov 02, 2017 124.45 125.82 123.90 125.82 5,188 +1.14(+0.91%)
Nov 01, 2017 125.78 126.12 122.30 124.68 14,847 +0.39(+0.31%)
Oct 31, 2017 122.78 124.98 122.45 124.29 13,824 +2.99(+2.46%)
Oct 30, 2017 120.92 120.79 121.30 11,830 +0.38(+0.31%)
Oct 27, 2017 117.23 121.18 116.13 120.92 12,304 +6.95(+6.10%)
Oct 26, 2017 113.00 114.31 112.59 113.97 9,505 +1.54(+1.37%)
Oct 25, 2017 114.77 114.89 110.62 112.43 14,901 -2.90(-2.51%)
Oct 24, 2017 114.67 115.40 113.99 115.33 7,361 +1.66(+1.46%)
Oct 23, 2017 113.17 114.89 112.80 113.67 9,209 +1.70(+1.52%)
Oct 20, 2017 112.47 113.13 111.97 111.97 4,041 +0.96(+0.86%)
Oct 19, 2017 110.00 111.03 107.78 111.01 4,092 -0.58(-0.52%)
Oct 18, 2017 110.98 111.61 108.69 111.59 7,699 +0.97(+0.88%)
Oct 17, 2017 110.00 110.82 109.83 110.61 4,009 -0.45(-0.41%)
Oct 16, 2017 110.88 111.20 109.62 111.07 10,414 +1.17(+1.06%)
Oct 13, 2017 108.84 110.25 108.84 109.90 4,212 +1.45(+1.34%)
Oct 12, 2017 109.80 109.80 108.45 108.45 6,055 -0.85(-0.78%)
Oct 11, 2017 108.14 110.82 107.90 109.30 8,169 +0.90(+0.83%)
Oct 10, 2017 108.67 108.67 106.30 108.40 5,167 +1.20(+1.12%)
Oct 09, 2017 105.22 107.23 105.22 107.20 3,329 +1.84(+1.75%)
Oct 06, 2017 104.39 105.54 104.20 105.36 3,546 +1.01(+0.97%)
Oct 05, 2017 104.99 104.99 103.41 104.35 2,880 +0.71(+0.69%)
Oct 04, 2017 102.79 103.64 102.26 103.64 19,205 +0.14(+0.14%)
Oct 03, 2017 103.01 103.59 103.00 103.50 2,812 +0.57(+0.55%)
Oct 02, 2017 102.00 103.61 102.00 102.93 11,535 +1.34(+1.32%)
Sep 29, 2017 100.02 101.59 99.69 101.59 8,547 +1.89(+1.90%)
Sep 28, 2017 97.36 99.70 97.36 99.70 4,132 +1.68(+1.71%)
Sep 27, 2017 95.67 98.10 95.67 98.02 9,084 +3.95(+4.20%)
Sep 26, 2017 95.02 95.87 93.91 94.07 5,769 +0.21(+0.22%)
Sep 25, 2017 97.22 97.22 93.09 93.86 11,978 -3.50(-3.59%)
Sep 22, 2017 95.27 97.36 95.27 97.36 3,212 +1.04(+1.08%)
Sep 21, 2017 97.31 97.31 95.10 96.32 3,771 -1.01(-1.04%)
Sep 20, 2017 100.86 100.86 95.10 97.33 6,861 -2.44(-2.44%)
Sep 19, 2017 99.42 100.41 99.42 99.77 3,517 +0.57(+0.57%)
Sep 18, 2017 97.64 100.58 97.64 99.20 8,182 +2.66(+2.76%)
Sep 15, 2017 95.00 96.90 95.00 96.54 6,857 +3.03(+3.24%)
Sep 14, 2017 92.66 94.16 92.60 93.51 3,893 +1.06(+1.15%)
Sep 13, 2017 92.01 92.66 91.81 92.45 4,008 +0.82(+0.89%)
Sep 12, 2017 91.72 92.44 91.50 91.63 4,344 +0.68(+0.75%)
Sep 11, 2017 88.84 91.40 88.84 90.95 5,090 +3.47(+3.97%)
Sep 08, 2017 89.00 89.00 87.48 87.48 2,499 -2.35(-2.62%)
Sep 07, 2017 90.56 90.56 89.57 89.83 4,460 -0.08(-0.09%)
Sep 06, 2017 89.75 90.35 89.01 89.92 5,156 +1.19(+1.34%)
Sep 05, 2017 90.30 90.96 88.00 88.72 10,726 -2.91(-3.17%)
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.