Ultra Real Estate ETF (NY: URE )

97.97 USD +0.18 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 98.94 99.49 97.24 97.97 5,113 +0.18(+0.19%)
Oct 14, 2021 96.88 97.79 96.81 97.79 5,675 +2.47(+2.59%)
Oct 13, 2021 93.67 95.32 93.67 95.32 1,131 +1.29(+1.37%)
Oct 12, 2021 91.95 94.50 91.95 94.03 8,914 +2.54(+2.78%)
Oct 11, 2021 90.91 92.04 90.41 91.49 2,654 +0.42(+0.46%)
Oct 08, 2021 92.40 92.40 90.89 91.07 3,728 -1.58(-1.70%)
Oct 07, 2021 94.73 94.73 92.61 92.65 5,551 +0.40(+0.43%)
Oct 06, 2021 89.59 92.25 88.51 92.25 5,243 +1.56(+1.72%)
Oct 05, 2021 90.60 91.47 90.23 90.69 4,465 -1.17(-1.28%)
Oct 04, 2021 91.94 92.64 90.93 91.86 20,792 +0.01(+0.01%)
Oct 01, 2021 90.20 92.54 89.69 91.85 7,704 +2.16(+2.40%)
Sep 30, 2021 92.72 92.72 90.44 89.69 4,760 -2.69(-2.92%)
Sep 29, 2021 91.91 93.21 91.91 92.38 8,409 +1.21(+1.33%)
Sep 28, 2021 90.42 91.74 90.42 91.17 4,279 -1.25(-1.35%)
Sep 27, 2021 94.98 96.06 92.32 92.42 8,201 -2.73(-2.87%)
Sep 24, 2021 96.36 96.42 94.88 95.15 5,029 -2.08(-2.14%)
Sep 23, 2021 97.84 98.53 97.23 97.23 7,647 -0.63(-0.64%)
Sep 22, 2021 97.56 98.83 97.23 97.86 8,924 +1.49(+1.55%)
Sep 21, 2021 97.53 97.72 96.31 96.37 5,506 +0.11(+0.11%)
Sep 20, 2021 95.42 97.00 94.14 96.26 25,225 -1.03(-1.06%)
Sep 17, 2021 98.83 99.24 97.24 97.29 3,821 -1.86(-1.87%)
Sep 16, 2021 97.92 100.21 97.72 99.15 27,017 +1.27(+1.29%)
Sep 15, 2021 97.41 98.75 97.41 97.88 1,903 +0.66(+0.68%)
Sep 14, 2021 98.10 98.10 96.88 97.22 3,991 -0.54(-0.55%)
Sep 13, 2021 98.14 99.41 97.76 97.76 5,207 +0.79(+0.82%)
Sep 10, 2021 98.77 98.85 96.96 96.96 4,923 -2.39(-2.40%)
Sep 09, 2021 102.32 102.39 99.53 99.35 7,579 -4.22(-4.07%)
Sep 08, 2021 101.82 103.85 101.82 103.57 4,943 +1.27(+1.24%)
Sep 07, 2021 104.93 104.93 101.19 102.30 24,432 -2.48(-2.37%)
Sep 03, 2021 102.94 105.00 102.94 104.78 3,460 +0.24(+0.23%)
Sep 02, 2021 104.19 104.54 102.66 104.54 8,153 +1.11(+1.08%)
Sep 01, 2021 100.94 103.53 100.81 103.43 12,696 +3.12(+3.11%)
Aug 31, 2021 98.81 100.31 98.81 100.31 6,394 +1.21(+1.22%)
Aug 30, 2021 97.26 99.10 97.10 99.10 25,166 +1.94(+1.99%)
Aug 27, 2021 96.64 97.68 96.64 97.17 2,022 +1.70(+1.78%)
Aug 26, 2021 95.47 95.79 95.46 95.47 5,148 -0.11(-0.12%)
Aug 25, 2021 95.71 95.91 94.75 95.58 1,330 -0.07(-0.07%)
Aug 24, 2021 96.53 96.53 95.15 95.65 5,644 -0.80(-0.83%)
Aug 23, 2021 97.56 97.56 96.35 96.45 19,086 -0.56(-0.57%)
Aug 20, 2021 95.65 97.39 95.65 97.01 3,993 +1.13(+1.18%)
Aug 19, 2021 93.88 95.92 93.34 95.88 4,761 +0.92(+0.97%)
Aug 18, 2021 96.67 96.67 94.81 94.96 2,057 -1.91(-1.97%)
Aug 17, 2021 96.24 96.87 95.43 96.87 9,435 +0.10(+0.10%)
Aug 16, 2021 96.65 97.46 96.65 96.77 25,413 -0.08(-0.08%)
Aug 13, 2021 95.86 96.93 95.86 96.85 4,976 +1.13(+1.18%)
Aug 12, 2021 95.79 95.80 94.87 95.72 2,643 +0.57(+0.60%)
Aug 11, 2021 94.60 95.28 94.60 95.15 5,819 +1.09(+1.16%)
Aug 10, 2021 96.14 96.14 94.04 94.06 4,434 -2.06(-2.14%)
Aug 09, 2021 96.87 96.87 95.81 96.12 29,300 -1.00(-1.03%)
Aug 06, 2021 98.06 98.06 96.97 97.12 4,205 -0.43(-0.44%)
Aug 05, 2021 95.95 97.55 95.95 97.55 3,803 +1.87(+1.95%)
Aug 04, 2021 96.17 96.31 95.25 95.68 6,141 -0.66(-0.69%)
Aug 03, 2021 96.30 96.45 95.25 96.34 21,956 +0.34(+0.35%)
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.