Stock Quote

Ultra Semiconductors Proshares (NY: USD )

132.06 USD -1.57 (-1.17%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 134.01 134.20 131.75 132.06 39,000 -1.57(-1.17%)
Apr 15, 2021 131.08 134.11 130.29 133.62 45,619 +5.60(+4.37%)
Apr 14, 2021 131.42 132.25 127.13 128.03 32,629 -3.95(-2.99%)
Apr 13, 2021 132.76 133.18 129.52 131.98 28,020 +0.60(+0.46%)
Apr 12, 2021 132.22 132.22 128.88 131.38 28,298 -1.95(-1.46%)
Apr 09, 2021 131.81 133.37 130.48 133.33 22,600 +0.42(+0.32%)
Apr 08, 2021 133.60 133.75 131.30 132.91 47,798 +2.40(+1.84%)
Apr 07, 2021 130.13 131.74 128.23 130.51 34,549 +0.91(+0.70%)
Apr 06, 2021 131.90 133.09 127.70 129.60 34,353 -2.92(-2.20%)
Apr 05, 2021 131.58 133.27 128.95 132.52 68,793 +4.86(+3.81%)
Apr 01, 2021 124.77 127.68 124.01 127.66 75,500 +7.79(+6.50%)
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%)
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.