Ultra Semiconductors ETF (NY: USD )

24.29 -0.42 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 24.69 25.97 24.20 24.71 260,023 -0.23(-0.92%)
May 18, 2022 26.90 27.76 24.72 24.94 192,899 -2.96(-10.61%)
May 17, 2022 26.78 28.02 26.54 27.90 266,214 +2.58(+10.19%)
May 16, 2022 25.68 26.27 25.18 25.32 188,767 -0.85(-3.25%)
May 13, 2022 24.54 26.54 24.25 26.17 383,848 +2.59(+10.98%)
May 12, 2022 23.01 24.20 22.30 23.58 485,148 -0.01(-0.04%)
May 11, 2022 24.81 25.96 23.50 23.59 227,703 -1.76(-6.94%)
May 10, 2022 25.61 26.26 24.28 25.35 359,909 +1.16(+4.80%)
May 09, 2022 26.02 26.50 23.86 24.19 545,226 -2.98(-10.97%)
May 06, 2022 27.13 28.52 26.14 27.17 207,422 -0.47(-1.70%)
May 05, 2022 29.64 29.70 26.76 27.64 266,088 -3.08(-10.03%)
May 04, 2022 28.98 30.82 27.13 30.72 287,837 +2.28(+8.02%)
May 03, 2022 27.90 28.93 27.48 28.44 403,262 +0.34(+1.21%)
May 02, 2022 26.19 28.15 25.93 28.10 246,794 +2.04(+7.83%)
Apr 29, 2022 27.97 29.10 25.98 26.06 186,210 -2.81(-9.73%)
Apr 28, 2022 27.00 29.42 26.35 28.87 281,641 +2.93(+11.30%)
Apr 27, 2022 25.59 27.16 25.52 25.94 307,890 -0.24(-0.92%)
Apr 26, 2022 28.11 28.20 26.18 26.18 255,545 -2.57(-8.94%)
Apr 25, 2022 27.44 28.80 27.20 28.75 266,130 +0.98(+3.53%)
Apr 22, 2022 29.15 29.54 27.72 27.77 280,669 -1.36(-4.67%)
Apr 21, 2022 31.91 32.84 28.85 29.13 292,511 -2.11(-6.75%)
Apr 20, 2022 32.68 33.31 30.99 31.24 333,475 -0.69(-2.16%)
Apr 19, 2022 30.44 32.05 29.96 31.93 215,885 +1.29(+4.21%)
Apr 18, 2022 29.27 31.20 29.27 30.64 182,316 +1.14(+3.86%)
Apr 14, 2022 31.83 31.93 29.45 29.50 225,431 -1.96(-6.23%)
Apr 13, 2022 30.43 31.81 30.10 31.46 279,186 +1.36(+4.52%)
Apr 12, 2022 31.67 32.15 29.78 30.10 411,371 -0.35(-1.15%)
Apr 11, 2022 31.00 31.35 30.38 30.45 356,414 -1.73(-5.38%)
Apr 08, 2022 33.55 33.55 32.11 32.18 252,169 -1.95(-5.71%)
Apr 07, 2022 34.04 34.81 32.64 34.13 210,693 +0.01(+0.03%)
Apr 06, 2022 34.66 35.34 33.36 34.12 339,317 -2.19(-6.03%)
Apr 05, 2022 39.33 39.34 36.13 36.31 329,204 -3.54(-8.88%)
Apr 04, 2022 38.52 39.95 38.30 39.85 181,186 +1.53(+3.99%)
Apr 01, 2022 40.25 40.30 37.13 38.32 295,379 -1.64(-4.10%)
Mar 31, 2022 41.52 42.13 39.80 39.96 215,574 -1.57(-3.78%)
Mar 30, 2022 43.75 44.00 41.15 41.53 186,380 -2.77(-6.25%)
Mar 29, 2022 43.90 44.49 42.50 44.30 412,590 +1.69(+3.97%)
Mar 28, 2022 41.58 42.63 40.27 42.61 410,598 +0.69(+1.65%)
Mar 25, 2022 42.07 42.58 40.61 41.92 371,174 -0.38(-0.90%)
Mar 24, 2022 38.62 42.32 38.30 42.30 436,363 +4.59(+12.17%)
Mar 23, 2022 38.96 40.04 37.68 37.71 436,546 -1.93(-4.87%)
Mar 22, 2022 39.19 40.70 39.05 39.64 274,605 +0.33(+0.84%)
Mar 21, 2022 39.09 40.03 37.78 39.31 283,307 +0.13(+0.33%)
Mar 18, 2022 36.73 39.46 36.42 39.18 228,594 +2.13(+5.75%)
Mar 17, 2022 35.99 37.07 35.25 37.05 254,340 +0.44(+1.20%)
Mar 16, 2022 34.27 36.63 33.59 36.61 546,656 +3.43(+10.34%)
Mar 15, 2022 30.72 33.34 30.41 33.18 213,110 +2.96(+9.79%)
Mar 14, 2022 32.03 32.48 29.83 30.22 287,598 -2.12(-6.56%)
Mar 11, 2022 34.69 34.84 32.22 32.34 129,282 -1.42(-4.21%)
Mar 10, 2022 33.92 34.01 32.21 33.76 160,484 -1.38(-3.93%)
Mar 09, 2022 34.33 35.62 33.75 35.14 194,765 +2.80(+8.66%)
Mar 08, 2022 31.35 34.65 30.45 32.34 309,208 +0.94(+2.99%)
Mar 07, 2022 35.26 35.44 31.33 31.40 445,192 -3.59(-10.26%)
Mar 04, 2022 36.00 36.56 34.03 34.99 253,032 -1.59(-4.35%)
Mar 03, 2022 38.61 38.66 36.08 36.58 211,792 -1.60(-4.19%)
Mar 02, 2022 36.60 38.61 36.25 38.18 194,660 +2.35(+6.56%)
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.