Quantcast

Historical Stock Prices

(ETF)
ULBR 
$30.18
*  
1.36
4.31%
Get ULBR Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ULBR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 30.21 30.21 29.96 30.18 600
03/21/2019 31.54 31.54 31.54 31.54 30
03/20/2019 31.505 31.505 31.505 31.505 80
03/19/2019 33.305 33.305 33.305 33.305 00
03/18/2019 33.305 33.305 33.305 33.305 00
03/15/2019 33.305 33.305 33.305 33.305 00
03/14/2019 33.305 33.305 33.305 33.305 00
03/13/2019 33.305 33.305 33.305 33.305 00
03/12/2019 33.305 33.305 33.305 33.305 00
03/11/2019 33.305 33.305 33.305 33.305 00
03/08/2019 33.305 33.305 33.305 33.305 00
03/07/2019 33.305 33.305 33.305 33.305 00
03/06/2019 33.305 33.305 33.305 33.305 00
03/05/2019 33.4464 33.4464 33.305 33.305 113
03/04/2019 33.0071 33.0071 33.0071 33.0071 00
03/01/2019 32.985 33.0071 32.985 33.0071 600
02/28/2019 32.7249 32.7249 32.7249 32.7249 01
02/27/2019 32.9108 32.9108 32.9108 32.9108 00
02/26/2019 32.9108 32.9108 32.9108 32.9108 00
02/25/2019 32.9108 32.9108 32.9108 32.9108 00
02/22/2019 32.9108 32.9108 32.9108 32.9108 00
02/21/2019 32.9108 32.9108 32.9108 32.9108 00
02/20/2019 32.9108 32.9108 32.9108 32.9108 00
02/19/2019 32.9108 32.9108 32.9108 32.9108 03
02/15/2019 32.985 32.985 32.985 32.985 00
02/14/2019 32.985 32.985 32.985 32.985 04
02/13/2019 33.13 33.455 33.13 33.455 500
02/12/2019 33.0201 33.075 32.9701 33.075 3,400
02/11/2019 33.01 33.01 33.01 33.01 35
02/08/2019 33.035 33.035 33.035 33.035 00
02/07/2019 33.0597 33.0597 33.035 33.035 275
02/06/2019 33.28 33.45 33.26 33.421 4,506
02/05/2019 33.55 33.55 33.55 33.55 38
02/04/2019 33.5746 33.605 33.5746 33.605 200
02/01/2019 33.3101 33.317 33.3101 33.317 100
01/31/2019 32.85 32.85 32.65 32.75 600
01/30/2019 34.14 34.25 33.64 33.64 2,209
01/29/2019 34.38 34.38 34.38 34.38 00
01/28/2019 34.38 34.38 34.38 34.38 10
01/25/2019 34.5878 34.5878 34.5878 34.5878 42
01/24/2019 34.3 34.3 34.3 34.3 00
01/23/2019 34.3 34.3 34.3 34.3 00
01/22/2019 34.44 34.68 34.3 34.3 200
01/18/2019 34.9583 34.9583 34.9583 34.9583 10
01/17/2019 34.3 34.3 34.3 34.3 30
01/16/2019 33.875 33.875 33.875 33.875 00
01/15/2019 33.83 33.875 33.83 33.875 279
01/14/2019 34.13 34.13 34.13 34.13 00
01/11/2019 34.13 34.13 34.13 34.13 00
01/10/2019 33.88 34.13 33.88 34.13 127
01/09/2019 34.0201 34.045 34.0201 34.045 900
01/08/2019 34.02 34.22 34.02 34.22 100
01/07/2019 32.93 33.447 32.93 33.43 1,800
01/04/2019 32.71 32.71 32.71 32.71 100
01/03/2019 32.56 32.56 31.08 31.4076 4,100
01/02/2019 33.205 33.205 33.205 33.205 00
12/31/2018 33.205 33.205 33.205 33.205 210
12/28/2018 33.75 33.75 33.12 33.255 2,767
12/27/2018 33.754 33.911 33.485 33.485 1,100
12/26/2018 33.96 33.99 33.96 33.99 2,070
12/24/2018 34.9031 34.9031 34.9031 34.9031 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ULBR



Research Brokers before you trade

Want to trade FX?

Smart Portfolio