Ultra Semiconductors Proshares (NY: USD )

108.21 USD +6.46 (+6.35%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 104.50 109.61 102.77 108.21 38,138 +6.46(+6.35%)
May 13, 2021 103.22 104.94 99.84 101.75 35,391 +1.88(+1.88%)
May 12, 2021 104.70 105.37 99.25 99.87 48,614 -8.89(-8.17%)
May 11, 2021 102.85 108.99 101.00 108.76 181,097 +0.42(+0.39%)
May 10, 2021 117.18 117.18 108.11 108.34 48,290 -10.33(-8.70%)
May 07, 2021 118.60 120.09 117.17 118.67 54,642 +3.73(+3.24%)
May 06, 2021 112.92 115.37 110.81 114.94 22,971 +1.24(+1.09%)
May 05, 2021 114.91 116.56 112.88 113.70 29,814 +1.45(+1.29%)
May 04, 2021 114.20 114.20 108.20 112.25 82,522 -4.07(-3.50%)
May 03, 2021 120.41 120.97 115.52 116.32 77,392 -2.75(-2.31%)
Apr 30, 2021 121.96 123.23 118.58 119.07 54,100 -6.44(-5.13%)
Apr 29, 2021 126.16 126.30 122.56 125.51 25,609 +1.80(+1.46%)
Apr 28, 2021 126.77 126.77 123.01 123.71 32,755 -4.03(-3.15%)
Apr 27, 2021 130.52 130.90 127.40 127.74 22,002 -1.47(-1.14%)
Apr 26, 2021 125.25 129.57 124.82 129.21 27,344 +4.01(+3.20%)
Apr 23, 2021 121.22 126.11 121.22 125.20 75,500 +3.93(+3.24%)
Apr 22, 2021 126.87 127.49 120.29 121.27 41,863 -5.98(-4.70%)
Apr 21, 2021 121.11 127.36 121.11 127.25 33,128 +5.60(+4.60%)
Apr 20, 2021 124.83 125.35 120.36 121.65 43,252 -3.36(-2.69%)
Apr 19, 2021 130.41 130.59 122.89 125.01 73,132 -7.05(-5.34%)
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%)
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.