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

Ultra Semiconductors 2X ETF (NY: USD )

89.97 +4.91 (+5.77%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Nov 29, 2013 1.908 1.908 1.904 1.904 18,330 +0.00(+0.04%)
Nov 27, 2013 1.892 1.906 1.853 1.903 528,889 +0.02(+0.82%)
Nov 26, 2013 1.874 1.891 1.871 1.887 197,148 +0.01(+0.74%)
Nov 25, 2013 1.870 1.876 1.864 1.874 106,151 -0.00(-0.21%)
Nov 22, 2013 1.885 1.894 1.865 1.878 86,988 -0.06(-2.91%)
Nov 21, 2013 1.866 1.934 1.866 1.934 295,029 +0.09(+5.15%)
Nov 20, 2013 1.861 1.866 1.839 1.839 529,268 -0.03(-1.55%)
Nov 19, 2013 1.889 1.889 1.855 1.868 58,698 -0.03(-1.67%)
Nov 18, 2013 1.920 1.924 1.900 1.900 122,035 -0.02(-1.14%)
Nov 15, 2013 1.894 1.922 1.888 1.922 194,652 +0.02(+1.02%)
Nov 14, 2013 1.905 1.908 1.901 1.902 87,013 +0.01(+0.40%)
Nov 12, 2013 1.844 1.899 1.844 1.895 12,607 +0.03(+1.64%)
Nov 11, 2013 1.864 1.864 1.864 1.864 7,564 -0.00(-0.08%)
Nov 08, 2013 1.817 1.866 1.817 1.866 63,388 +0.04(+2.22%)
Nov 07, 2013 1.862 1.878 1.825 1.825 361,165 -0.05(-2.67%)
Nov 06, 2013 1.875 1.887 1.875 1.875 78,844 +0.01(+0.60%)
Nov 05, 2013 1.829 1.870 1.829 1.864 102,671 -0.00(-0.15%)
Nov 04, 2013 1.892 1.892 1.864 1.867 165,782 -0.02(-1.21%)
Nov 01, 2013 1.909 1.909 1.890 1.890 73,751 -0.01(-0.53%)
Oct 31, 2013 1.846 1.915 1.846 1.900 432,874 +0.03(+1.81%)
Oct 30, 2013 1.900 1.900 1.859 1.866 38,930 -0.02(-1.18%)
Oct 29, 2013 1.848 1.888 1.848 1.888 256,275 +0.06(+3.36%)
Oct 28, 2013 1.824 1.830 1.821 1.827 83,458 +0.02(+1.39%)
Oct 25, 2013 1.824 1.824 1.798 1.802 167,673 +0.01(+0.69%)
Oct 24, 2013 1.796 1.815 1.785 1.789 53,277 +0.02(+1.23%)
Oct 23, 2013 1.837 1.837 1.754 1.768 96,595 -0.11(-6.03%)
Oct 22, 2013 1.887 1.887 1.859 1.881 186,987 +0.00(+0.08%)
Oct 21, 2013 1.874 1.886 1.874 1.880 37,821 +0.01(+0.32%)
Oct 18, 2013 1.891 1.891 1.842 1.874 64,068 +0.01(+0.43%)
Oct 17, 2013 1.821 1.868 1.821 1.866 107,109 +0.03(+1.91%)
Oct 16, 2013 1.798 1.838 1.790 1.831 242,054 +0.04(+1.97%)
Oct 15, 2013 1.830 1.830 1.795 1.795 25,012 -0.03(-1.69%)
Oct 14, 2013 1.801 1.835 1.799 1.826 149,847 +0.04(+2.10%)
Oct 11, 2013 1.799 1.799 1.787 1.789 96,342 -0.00(-0.11%)
Oct 10, 2013 1.764 1.792 1.761 1.791 49,974 +0.08(+4.76%)
Oct 09, 2013 1.698 1.720 1.694 1.709 51,512 -0.01(-0.67%)
Oct 08, 2013 1.718 1.721 1.715 1.721 42,989 -0.05(-2.78%)
Oct 07, 2013 1.716 1.789 1.716 1.770 32,778 -0.01(-0.47%)
Oct 04, 2013 1.734 1.786 1.734 1.778 46,645 +0.02(+1.38%)
Oct 03, 2013 1.734 1.757 1.734 1.754 38,199 -0.01(-0.61%)
Oct 02, 2013 1.768 1.778 1.764 1.765 81,945 +0.00(+0.02%)
Oct 01, 2013 1.767 1.789 1.759 1.764 66,918 +0.01(+0.68%)
Sep 27, 2013 1.750 1.753 1.750 1.753 22,692 -0.03(-1.58%)
Sep 26, 2013 1.786 1.786 1.772 1.781 209,276 -0.03(-1.51%)
Sep 25, 2013 1.818 1.809 1.808 1.808 5,042 +0.00(+0.15%)
Sep 24, 2013 1.805 1.805 1.805 1.805 6,315 +0.03(+1.62%)
Sep 23, 2013 1.799 1.799 1.770 1.777 75,787 -0.01(-0.52%)
Sep 20, 2013 1.813 1.813 1.782 1.786 66,213 -0.03(-1.44%)
Sep 19, 2013 1.824 1.833 1.801 1.812 243,076 -0.01(-0.37%)
Sep 18, 2013 1.790 1.821 1.783 1.819 254,545 +0.02(+1.26%)
Sep 17, 2013 1.787 1.804 1.786 1.796 381,767 +0.03(+1.86%)
Sep 16, 2013 1.754 1.781 1.759 1.763 295,015 +0.01(+0.56%)
Sep 13, 2013 1.737 1.754 1.737 1.754 44,714 +0.04(+2.57%)
Sep 12, 2013 1.724 1.724 1.709 1.710 29,809 -0.03(-1.57%)
Sep 11, 2013 1.727 1.737 1.710 1.737 61,261 -0.00(-0.18%)
Sep 10, 2013 1.720 1.745 1.717 1.740 237,543 +0.04(+2.30%)
Sep 09, 2013 1.685 1.708 1.678 1.701 293,929 +0.04(+2.29%)
Sep 06, 2013 1.679 1.685 1.663 1.663 183,784 +0.00(+0.10%)
Sep 05, 2013 1.663 1.673 1.659 1.661 107,492 +0.01(+0.58%)
Sep 04, 2013 1.595 1.659 1.589 1.652 540,466 +0.09(+5.54%)
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.