NASDAQ:ULTR
Delisted
Ultrapetrol (Bahamas) Limited ETF Price (Quote)
$50.17
+0.0050 (+0.0100%)
At Close: Feb 07, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.11 | $50.20 | Friday, 7th Feb 2020 ULTR stock ended at $50.17. This is 0.0100% more than the trading day before Thursday, 6th Feb 2020. During the day the stock fluctuated 0.0100% from a day low at $50.17 to a day high of $50.17. |
| 90 days | $50.06 | $50.20 | |
| 52 weeks | $49.98 | $50.20 |
| Date | Open | High | Low | Close | Volume |
| Feb 07, 2020 | $50.17 | $50.17 | $50.17 | $50.17 | 3 300 |
| Feb 06, 2020 | $50.16 | $50.16 | $50.16 | $50.16 | 5 500 |
| Feb 05, 2020 | $50.17 | $50.17 | $50.11 | $50.11 | 34 340 |
| Feb 04, 2020 | $50.15 | $50.17 | $50.15 | $50.16 | 1 485 |
| Feb 03, 2020 | $50.16 | $50.16 | $50.15 | $50.15 | 556 |
| Jan 17, 2020 | $50.17 | $50.19 | $50.17 | $50.19 | 1 543 |
| Jan 16, 2020 | $50.20 | $50.20 | $50.18 | $50.18 | 1 148 |
| Jan 15, 2020 | $50.19 | $50.19 | $50.18 | $50.18 | 3 259 |
| Jan 14, 2020 | $50.17 | $50.18 | $50.15 | $50.17 | 1 169 |
| Jan 13, 2020 | $50.17 | $50.17 | $50.16 | $50.16 | 534 |
| Jan 10, 2020 | $50.14 | $50.15 | $50.14 | $50.14 | 741 |
| Jan 09, 2020 | $50.15 | $50.17 | $50.14 | $50.15 | 4 100 |
| Jan 08, 2020 | $50.14 | $50.14 | $50.14 | $50.14 | 575 |
| Jan 07, 2020 | $50.14 | $50.14 | $50.12 | $50.12 | 1 884 |
| Dec 05, 2019 | $50.08 | $50.08 | $50.08 | $50.08 | 10 |
| Dec 04, 2019 | $50.09 | $50.09 | $50.07 | $50.08 | 380 632 |
| Dec 03, 2019 | $50.08 | $50.09 | $50.08 | $50.08 | 2 449 |
| Dec 02, 2019 | $50.06 | $50.06 | $50.06 | $50.06 | 210 |
| Nov 29, 2019 | $50.12 | $50.13 | $50.11 | $50.11 | 1 402 |
| Nov 15, 2019 | $50.09 | $50.10 | $50.09 | $50.10 | 550 000 |
| Nov 14, 2019 | $50.09 | $50.09 | $50.09 | $50.09 | 0 |
| Nov 13, 2019 | $50.06 | $50.08 | $50.06 | $50.08 | 300 |
| Nov 12, 2019 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| Nov 11, 2019 | $50.09 | $50.09 | $50.09 | $50.09 | 0 |
| Nov 08, 2019 | $50.08 | $50.08 | $50.08 | $50.08 | 9 |
