Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Dow 30 -3X ETF (NY: SDOW )

17.27 -0.83 (-4.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 232.97 234.92 229.38 230.28 212,677 -0.15(-0.07%)
Jan 30, 2019 235.07 237.02 227.43 230.43 431,529 -8.70(-3.64%)
Jan 29, 2019 244.07 245.42 240.32 239.12 180,903 -5.54(-2.27%)
Jan 28, 2019 246.02 250.51 244.37 244.67 260,322 +6.15(+2.58%)
Jan 25, 2019 238.07 240.32 234.77 238.52 273,888 -5.25(-2.15%)
Jan 24, 2019 243.62 247.82 241.67 243.77 194,411 +0.60(+0.25%)
Jan 23, 2019 241.52 251.26 239.27 243.17 343,803 -4.65(-1.88%)
Jan 22, 2019 244.22 252.76 242.87 247.82 406,308 +8.40(+3.51%)
Jan 18, 2019 243.62 246.92 238.07 239.42 398,516 -10.20(-4.08%)
Jan 17, 2019 258.31 258.31 246.47 249.62 247,648 -5.25(-2.06%)
Jan 16, 2019 256.96 257.71 252.16 254.86 207,461 -4.65(-1.79%)
Jan 15, 2019 264.76 265.21 258.16 259.51 215,424 -5.10(-1.93%)
Jan 14, 2019 268.35 269.10 262.81 264.61 180,355 +3.30(+1.26%)
Jan 11, 2019 265.21 268.06 261.31 261.31 236,481 -0.15(-0.06%)
Jan 10, 2019 269.25 271.20 260.86 261.46 343,121 -5.25(-1.97%)
Jan 09, 2019 264.76 268.65 261.46 266.70 345,520 -1.65(-0.61%)
Jan 08, 2019 267.90 275.70 265.51 268.35 357,771 -8.85(-3.19%)
Jan 07, 2019 279.45 285.60 271.65 277.20 247,956 -3.75(-1.33%)
Jan 04, 2019 298.34 299.69 277.35 280.95 660,724 -30.28(-9.73%)
Jan 03, 2019 295.19 313.18 294.59 311.23 530,468 +23.69(+8.24%)
Jan 02, 2019 302.54 302.84 284.55 287.54 402,230 -0.30(-0.10%)
Dec 31, 2018 291.14 296.09 287.84 287.84 400,910 -9.75(-3.27%)
Dec 28, 2018 289.64 301.19 285.75 297.59 807,611 +2.40(+0.81%)
Dec 27, 2018 318.13 329.97 295.19 295.19 510,074 -10.04(-3.29%)
Dec 26, 2018 352.46 362.95 304.94 305.23 1,249,026 -51.37(-14.41%)
Dec 24, 2018 338.69 358.25 334.44 356.61 567,838 +26.27(+7.95%)
Dec 21, 2018 310.33 331.68 296.60 330.33 1,277,575 +17.32(+5.53%)
Dec 20, 2018 299.44 320.93 296.60 313.02 1,253,102 +17.91(+6.07%)
Dec 19, 2018 281.22 300.78 268.09 295.11 840,421 +13.14(+4.66%)
Dec 18, 2018 277.49 287.94 273.01 281.97 556,073 -2.84(-1.00%)
Dec 17, 2018 273.16 289.73 268.54 284.81 642,740 +16.87(+6.30%)
Dec 14, 2018 260.18 270.25 257.94 267.94 478,369 +14.78(+5.84%)
Dec 13, 2018 252.56 256.74 248.38 253.16 323,420 -1.49(-0.59%)
Dec 12, 2018 249.73 255.10 245.25 254.65 452,419 -5.07(-1.95%)
Dec 11, 2018 246.29 264.65 246.00 259.73 449,625 +1.49(+0.58%)
Dec 10, 2018 260.48 275.40 255.55 258.24 734,555 -0.75(-0.29%)
Dec 07, 2018 243.91 262.12 238.53 258.98 786,878 +16.12(+6.64%)
Dec 06, 2018 253.31 263.16 242.86 242.86 842,960 +3.28(+1.37%)
Dec 04, 2018 222.71 241.22 221.52 239.58 570,404 +19.41(+8.81%)
Dec 03, 2018 215.84 224.35 215.69 220.17 299,345 -8.36(-3.66%)
Nov 30, 2018 234.95 235.70 227.34 228.53 141,167 -5.07(-2.17%)
Nov 29, 2018 233.61 237.34 229.73 233.61 204,221 +0.75(+0.32%)
Nov 28, 2018 246.89 248.83 232.86 232.86 354,833 -19.11(-7.58%)
Nov 27, 2018 259.73 262.42 251.97 251.97 270,247 -3.58(-1.40%)
Nov 26, 2018 260.03 261.07 254.21 255.55 283,487 -11.64(-4.36%)
Nov 23, 2018 266.30 267.49 263.31 267.19 179,628 +6.12(+2.34%)
Nov 21, 2018 261.07 261.07 261.07 0 -0.30(-0.11%)
Nov 20, 2018 256.00 264.36 254.35 261.37 589,330 +16.27(+6.64%)
Nov 19, 2018 235.55 248.38 234.80 245.10 462,863 +11.20(+4.79%)
Nov 16, 2018 240.32 241.52 231.37 233.91 558,560 -3.43(-1.45%)
Nov 15, 2018 246.74 252.12 235.55 237.34 709,694 -6.42(-2.63%)
Nov 14, 2018 233.01 248.09 232.11 243.76 658,290 +5.67(+2.38%)
Nov 13, 2018 236.44 240.62 231.97 238.09 530,211 +2.84(+1.21%)
Nov 12, 2018 221.37 236.29 220.77 235.25 513,084 +15.52(+7.07%)
Nov 09, 2018 217.34 222.56 216.74 219.72 300,195 +4.78(+2.22%)
Nov 08, 2018 216.89 217.78 212.86 214.95 325,718 -0.90(-0.42%)
Nov 07, 2018 224.95 227.19 215.25 215.84 435,569 -14.63(-6.35%)
Nov 06, 2018 234.95 235.70 230.02 230.47 193,028 -4.78(-2.03%)
Nov 05, 2018 240.47 240.92 234.06 235.25 275,226 -6.12(-2.54%)
Nov 02, 2018 232.71 246.29 232.26 241.37 741,397 +3.73(+1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.