Ultra Semiconductors ETF (NY: USD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2021	37.90	37.90	37.06	37.44	68,731	-0.09(-0.24%)
Aug 04, 2021	36.81	37.74	36.70	37.53	142,366	+0.99(+2.71%)
Aug 03, 2021	36.20	36.78	35.40	36.54	137,182	+0.49(+1.36%)
Aug 02, 2021	36.13	36.95	35.88	36.05	164,483	+0.46(+1.29%)
Jul 30, 2021	34.62	35.78	34.61	35.59	123,254	+0.36(+1.02%)
Jul 29, 2021	34.08	35.40	34.00	35.23	116,278	+1.26(+3.71%)
Jul 28, 2021	33.00	34.24	32.85	33.97	135,119	+1.12(+3.41%)
Jul 27, 2021	33.67	33.67	31.46	32.85	98,439	-1.14(-3.35%)
Jul 26, 2021	33.62	34.22	33.61	33.99	101,521	-0.08(-0.23%)
Jul 23, 2021	34.05	34.11	33.25	34.07	107,682	+0.12(+0.35%)
Jul 22, 2021	34.07	34.34	33.49	33.95	98,172	-0.40(-1.16%)
Jul 21, 2021	32.56	34.39	32.56	34.35	109,823	+2.05(+6.35%)
Jul 20, 2021	31.91	32.75	30.98	32.30	85,749	+0.68(+2.15%)
Jul 19, 2021	30.50	31.82	30.26	31.62	138,647	+0.30(+0.96%)
Jul 16, 2021	33.24	33.38	31.21	31.32	118,886	-1.61(-4.89%)
Jul 15, 2021	34.42	34.42	32.54	32.93	181,310	-1.63(-4.72%)
Jul 14, 2021	35.64	36.11	34.49	34.56	106,751	-0.55(-1.57%)
Jul 13, 2021	35.42	35.55	34.90	35.11	88,290	-0.50(-1.40%)
Jul 12, 2021	35.04	35.63	34.85	35.61	100,603	+0.92(+2.65%)
Jul 09, 2021	33.89	34.78	33.44	34.69	56,527	+1.00(+2.97%)
Jul 08, 2021	33.14	34.06	32.85	33.69	266,264	-0.97(-2.80%)
Jul 07, 2021	36.22	36.39	34.49	34.66	475,986	-1.09(-3.05%)
Jul 06, 2021	36.25	36.37	34.90	35.75	104,716	-0.12(-0.33%)
Jul 02, 2021	36.00	36.00	35.33	35.87	91,795	+0.60(+1.70%)
Jul 01, 2021	36.03	36.06	35.07	35.27	90,916	-0.86(-2.38%)
Jun 30, 2021	36.02	36.23	35.65	36.13	116,194	+0.13(+0.36%)
Jun 29, 2021	35.43	36.03	35.05	36.00	158,571	+0.46(+1.29%)
Jun 28, 2021	34.00	35.75	34.00	35.54	289,300	+1.95(+5.81%)
Jun 25, 2021	34.08	34.20	33.44	33.59	60,232	-0.30(-0.89%)
Jun 24, 2021	33.33	34.05	33.33	33.89	89,757	+1.04(+3.17%)
Jun 23, 2021	32.66	33.15	32.66	32.85	69,259	+0.27(+0.83%)
Jun 22, 2021	32.15	32.70	31.91	32.58	60,609	+0.46(+1.43%)
Jun 21, 2021	31.90	32.12	31.26	32.12	89,707	+0.21(+0.66%)
Jun 18, 2021	32.94	33.12	31.69	31.91	131,107	-1.33(-4.00%)
Jun 17, 2021	32.05	33.70	32.05	33.24	151,931	+1.04(+3.23%)
Jun 16, 2021	32.79	33.01	31.64	32.20	155,939	-0.38(-1.17%)
Jun 15, 2021	33.07	33.31	32.47	32.58	94,052	-0.51(-1.54%)
Jun 14, 2021	32.52	33.10	32.10	33.09	76,285	+0.71(+2.19%)
Jun 11, 2021	32.12	32.43	31.91	32.38	36,212	+0.43(+1.35%)
Jun 10, 2021	31.41	32.15	31.11	31.95	138,679	+0.65(+2.08%)
Jun 09, 2021	32.00	32.00	31.28	31.30	167,404	-0.31(-0.98%)
Jun 08, 2021	32.42	32.52	31.20	31.61	115,746	-0.45(-1.40%)
Jun 07, 2021	32.31	32.34	31.50	32.06	126,492	-0.35(-1.08%)
Jun 04, 2021	31.50	32.62	31.50	32.41	127,780	+1.49(+4.82%)
Jun 03, 2021	31.12	31.55	30.58	30.92	86,493	-0.92(-2.89%)
Jun 02, 2021	31.18	32.07	31.04	31.84	98,121	+0.66(+2.12%)

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.