Ultra Semiconductors Proshares (NY: USD )

68.83 USD -2.01 (-2.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 71.83 71.83 66.90 68.83 60,509 -2.01(-2.84%)
Sep 17, 2020 67.29 71.24 67.09 70.84 57,042 -0.23(-0.32%)
Sep 16, 2020 73.42 73.49 71.07 71.07 28,510 -1.61(-2.22%)
Sep 15, 2020 72.60 73.69 72.11 72.68 34,762 +1.89(+2.67%)
Sep 14, 2020 70.70 71.96 69.73 70.79 96,348 +3.08(+4.55%)
Sep 11, 2020 69.44 70.48 66.04 67.71 66,800 -0.29(-0.43%)
Sep 10, 2020 71.80 72.39 67.50 68.00 49,137 -2.30(-3.27%)
Sep 09, 2020 69.58 71.32 67.75 70.30 45,253 +4.32(+6.55%)
Sep 08, 2020 66.84 70.66 65.96 65.98 76,522 -6.84(-9.39%)
Sep 04, 2020 72.95 75.78 67.47 72.82 118,600 -1.70(-2.28%)
Sep 03, 2020 82.28 82.28 73.50 74.52 104,953 -10.08(-11.91%)
Sep 02, 2020 82.76 85.64 81.02 84.60 58,794 +4.76(+5.96%)
Sep 01, 2020 77.44 80.08 77.06 79.84 32,866 +2.92(+3.80%)
Aug 31, 2020 76.50 78.28 75.43 76.92 27,222 +0.74(+0.97%)
Aug 28, 2020 73.78 76.21 73.15 76.18 29,500 +3.30(+4.53%)
Aug 27, 2020 74.78 74.98 72.00 72.88 28,535 -1.52(-2.04%)
Aug 26, 2020 74.29 74.90 73.80 74.40 32,415 +0.28(+0.38%)
Aug 25, 2020 72.76 74.18 72.76 74.12 21,334 +1.33(+1.83%)
Aug 24, 2020 73.08 73.43 71.74 72.79 45,088 +0.95(+1.32%)
Aug 21, 2020 70.35 71.84 69.64 71.84 28,300 +1.71(+2.44%)
Aug 20, 2020 69.50 70.90 69.07 70.13 36,824 -0.53(-0.75%)
Aug 19, 2020 71.98 71.98 70.36 70.66 24,444 -0.89(-1.24%)
Aug 18, 2020 72.81 73.08 71.30 71.55 23,979 -0.65(-0.90%)
Aug 17, 2020 71.18 72.90 71.18 72.20 24,253 +2.24(+3.20%)
Aug 14, 2020 70.75 71.41 69.69 69.96 11,200 +0.25(+0.36%)
Aug 13, 2020 71.72 71.72 69.28 69.71 16,595 -1.58(-2.22%)
Aug 12, 2020 67.68 71.51 67.47 71.29 28,643 +4.92(+7.41%)
Aug 11, 2020 68.02 69.20 66.11 66.37 24,389 -2.01(-2.94%)
Aug 10, 2020 68.61 69.03 66.28 68.38 24,100 +0.35(+0.52%)
Aug 07, 2020 69.54 70.14 66.55 68.03 36,300 -1.69(-2.43%)
Aug 06, 2020 69.73 69.74 68.32 69.72 15,297 -0.02(-0.03%)
Aug 05, 2020 69.93 70.30 68.68 69.74 25,171 -0.12(-0.17%)
Aug 04, 2020 67.07 69.86 67.07 69.86 30,520 +2.69(+4.00%)
Aug 03, 2020 65.77 67.72 65.77 67.17 42,920 +2.63(+4.07%)
Jul 31, 2020 64.84 65.25 62.87 64.54 40,900 -0.56(-0.86%)
Jul 30, 2020 62.02 65.18 62.02 65.10 73,849 +2.46(+3.93%)
Jul 29, 2020 62.03 62.95 61.81 62.64 68,436 +2.12(+3.50%)
Jul 28, 2020 61.70 61.88 60.42 60.52 38,992 -1.92(-3.07%)
Jul 27, 2020 61.42 62.60 61.08 62.44 47,727 +2.20(+3.65%)
Jul 24, 2020 60.30 61.79 57.98 60.24 60,900 -4.02(-6.26%)
Jul 23, 2020 66.70 67.65 63.26 64.26 194,077 -2.23(-3.36%)
Jul 22, 2020 65.84 67.56 65.52 66.49 22,084 +0.69(+1.05%)
Jul 21, 2020 67.54 67.71 65.36 65.80 45,701 -1.06(-1.59%)
Jul 20, 2020 64.57 67.14 63.58 66.86 20,995 +2.75(+4.29%)
Jul 17, 2020 63.92 64.60 63.41 64.11 23,700 +0.89(+1.41%)
Jul 16, 2020 62.34 63.64 61.75 63.22 49,432 -0.52(-0.82%)
Jul 15, 2020 64.99 64.99 61.92 63.74 65,135 -0.17(-0.27%)
Jul 14, 2020 60.74 64.15 59.59 63.91 83,122 +2.01(+3.25%)
Jul 13, 2020 66.23 67.70 61.83 61.90 56,428 -2.91(-4.49%)
Jul 10, 2020 65.00 65.19 63.41 64.81 21,100 +0.00(+0.00%)
Jul 09, 2020 63.67 65.40 62.23 64.81 47,222 +1.63(+2.58%)
Jul 08, 2020 62.19 63.18 61.48 63.18 16,614 +1.82(+2.97%)
Jul 07, 2020 62.56 63.40 61.17 61.36 25,861 -1.55(-2.46%)
Jul 06, 2020 62.00 63.21 61.93 62.91 41,116 +2.46(+4.07%)
Jul 02, 2020 61.26 61.48 60.12 60.45 45,600 +1.35(+2.28%)
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.