Ultra Semiconductors Proshares (NY: USD )

105.21 USD +5.06 (+5.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 101.11 105.21 100.72 105.21 57,902 +5.06(+5.05%)
Dec 03, 2020 101.34 102.00 99.85 100.15 53,109 +0.05(+0.05%)
Dec 02, 2020 98.93 100.99 98.28 100.10 65,889 +1.03(+1.04%)
Dec 01, 2020 98.16 100.08 97.39 99.07 58,787 +2.17(+2.24%)
Nov 30, 2020 94.00 96.90 92.23 96.90 60,523 +3.13(+3.34%)
Nov 27, 2020 93.26 95.23 93.26 93.77 22,400 +1.72(+1.87%)
Nov 25, 2020 92.30 93.41 91.40 92.05 23,800 +0.06(+0.07%)
Nov 24, 2020 92.04 92.22 89.27 91.99 44,070 +1.05(+1.15%)
Nov 23, 2020 90.14 92.06 89.13 90.94 37,355 +1.93(+2.17%)
Nov 20, 2020 90.41 91.35 88.89 89.01 38,600 -1.41(-1.56%)
Nov 19, 2020 87.52 90.46 86.38 90.42 71,381 +2.53(+2.88%)
Nov 18, 2020 89.37 90.55 87.89 87.89 65,593 -1.21(-1.36%)
Nov 17, 2020 90.04 90.04 87.79 89.10 55,297 -1.27(-1.41%)
Nov 16, 2020 87.80 90.38 87.30 90.37 84,954 +3.91(+4.52%)
Nov 13, 2020 87.00 88.25 85.36 86.46 47,400 +1.04(+1.22%)
Nov 12, 2020 87.51 88.15 84.50 85.42 74,676 -1.89(-2.16%)
Nov 11, 2020 84.62 87.53 84.15 87.31 72,360 +5.67(+6.95%)
Nov 10, 2020 87.55 87.55 81.06 81.64 158,616 -5.82(-6.65%)
Nov 09, 2020 95.44 96.00 87.40 87.46 147,970 -3.57(-3.92%)
Nov 06, 2020 88.33 91.53 86.66 91.03 292,900 +2.97(+3.37%)
Nov 05, 2020 85.53 88.13 85.53 88.06 47,645 +7.16(+8.85%)
Nov 04, 2020 78.59 81.51 77.20 80.90 59,575 +5.58(+7.41%)
Nov 03, 2020 73.91 76.08 73.67 75.32 22,815 +2.70(+3.72%)
Nov 02, 2020 73.60 74.26 71.33 72.62 63,756 +0.34(+0.47%)
Oct 30, 2020 72.77 73.99 70.07 72.28 71,000 -2.24(-3.01%)
Oct 29, 2020 71.59 76.36 71.59 74.52 114,934 +3.10(+4.34%)
Oct 28, 2020 73.70 74.36 71.26 71.42 63,828 -5.40(-7.03%)
Oct 27, 2020 78.50 78.80 76.24 76.82 34,755 -0.55(-0.71%)
Oct 26, 2020 79.82 80.43 75.45 77.37 128,008 -3.82(-4.71%)
Oct 23, 2020 81.58 81.58 79.48 81.19 22,600 -1.36(-1.65%)
Oct 22, 2020 82.69 83.26 80.52 82.55 19,716 +0.00(+0.00%)
Oct 21, 2020 84.41 84.59 82.55 82.55 22,336 -1.90(-2.25%)
Oct 20, 2020 85.08 85.55 83.80 84.45 25,893 +0.15(+0.18%)
Oct 19, 2020 86.71 87.50 83.58 84.30 36,314 -1.20(-1.40%)
Oct 16, 2020 87.25 87.26 85.43 85.50 19,400 -0.63(-0.73%)
Oct 15, 2020 84.12 86.56 83.40 86.13 46,276 -0.50(-0.58%)
Oct 14, 2020 88.53 88.64 85.79 86.63 23,456 -1.15(-1.31%)
Oct 13, 2020 87.98 88.83 86.59 87.78 41,656 +0.35(+0.40%)
Oct 12, 2020 86.50 88.29 85.97 87.43 54,925 +2.89(+3.42%)
Oct 09, 2020 84.61 85.00 83.66 84.54 38,400 +1.52(+1.83%)
Oct 08, 2020 83.04 83.44 82.22 83.02 29,493 +1.24(+1.52%)
Oct 07, 2020 81.52 82.05 80.82 81.78 28,841 +3.05(+3.87%)
Oct 06, 2020 79.30 82.38 78.12 78.73 44,124 -0.32(-0.40%)
Oct 05, 2020 75.80 79.08 75.80 79.05 26,914 +4.90(+6.61%)
Oct 02, 2020 75.15 77.66 74.15 74.15 57,200 -4.93(-6.23%)
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.