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 (%)
Mar 29, 2019 206.33 208.89 204.53 204.98 208,144 -4.96(-2.36%)
Mar 28, 2019 210.54 213.70 209.34 209.94 177,302 -2.41(-1.13%)
Mar 27, 2019 210.84 217.31 208.89 212.34 329,241 +1.05(+0.50%)
Mar 26, 2019 209.79 214.30 207.83 211.29 274,717 -3.61(-1.68%)
Mar 25, 2019 215.80 218.54 212.65 214.90 374,627 -0.15(-0.07%)
Mar 22, 2019 207.68 215.20 206.25 215.05 473,322 +10.83(+5.30%)
Mar 21, 2019 212.04 212.04 203.17 204.22 270,046 -5.11(-2.44%)
Mar 20, 2019 206.63 211.14 204.98 209.34 272,554 +3.80(+1.85%)
Mar 19, 2019 202.69 207.64 200.74 205.54 276,810 +0.30(+0.15%)
Mar 18, 2019 207.79 208.39 204.94 205.24 159,233 -1.65(-0.80%)
Mar 15, 2019 208.54 211.65 204.79 206.89 235,914 -3.00(-1.43%)
Mar 14, 2019 210.34 212.28 208.99 209.89 169,647 -0.30(-0.14%)
Mar 13, 2019 211.38 213.78 208.39 210.19 311,318 -3.90(-1.82%)
Mar 12, 2019 212.88 215.13 211.24 214.08 228,884 +2.40(+1.13%)
Mar 11, 2019 221.73 222.63 211.53 211.69 445,962 -4.95(-2.28%)
Mar 08, 2019 221.88 222.03 216.48 216.63 397,895 +0.15(+0.07%)
Mar 07, 2019 212.74 219.48 212.59 216.48 435,937 +4.95(+2.34%)
Mar 06, 2019 208.09 212.44 207.34 211.53 291,009 +3.30(+1.58%)
Mar 05, 2019 207.94 210.04 206.44 208.24 198,003 +0.45(+0.22%)
Mar 04, 2019 200.14 212.74 199.84 207.79 403,567 +5.10(+2.51%)
Mar 01, 2019 201.19 205.54 200.14 202.69 251,329 -3.00(-1.46%)
Feb 28, 2019 204.34 205.97 202.70 205.69 192,832 +1.65(+0.81%)
Feb 27, 2019 204.04 206.44 202.54 204.04 247,053 +1.80(+0.89%)
Feb 26, 2019 203.59 204.49 199.99 202.24 187,568 +0.60(+0.30%)
Feb 25, 2019 199.24 201.64 197.89 201.64 199,583 -1.50(-0.74%)
Feb 22, 2019 205.24 205.69 202.39 203.14 228,997 -4.05(-1.95%)
Feb 21, 2019 206.14 209.44 205.24 207.19 199,309 +2.70(+1.32%)
Feb 20, 2019 206.14 207.34 203.89 204.49 195,701 -1.65(-0.80%)
Feb 19, 2019 208.09 208.09 204.49 206.14 199,773 -0.45(-0.22%)
Feb 15, 2019 212.74 212.74 206.44 206.59 505,100 -11.24(-5.16%)
Feb 14, 2019 218.73 220.98 214.53 217.83 264,346 +2.10(+0.97%)
Feb 13, 2019 216.18 217.08 213.33 215.73 236,274 -3.00(-1.37%)
Feb 12, 2019 223.38 223.53 217.53 218.73 207,980 -9.90(-4.33%)
Feb 11, 2019 225.18 229.82 224.73 228.63 152,245 +1.20(+0.53%)
Feb 08, 2019 229.53 233.12 227.13 227.43 239,863 +2.10(+0.93%)
Feb 07, 2019 224.58 230.12 221.73 225.33 290,797 +4.80(+2.18%)
Feb 06, 2019 220.98 222.33 219.03 220.53 102,344 +0.60(+0.27%)
Feb 05, 2019 221.88 223.08 219.33 219.93 156,038 -4.50(-2.00%)
Feb 04, 2019 229.23 231.62 224.28 224.43 142,325 -4.50(-1.96%)
Feb 01, 2019 228.78 231.32 225.48 228.93 214,582 -1.35(-0.59%)
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%)
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.