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 )

84.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 31, 2015 3.647 3.647 3.585 3.585 518,948 -0.08(-2.26%)
Mar 30, 2015 3.651 3.731 3.606 3.668 151,548 -0.00(-0.11%)
Mar 27, 2015 3.401 3.681 3.371 3.672 322,432 +0.28(+8.12%)
Mar 26, 2015 3.283 3.428 3.190 3.396 284,458 +0.02(+0.73%)
Mar 25, 2015 3.748 3.748 3.372 3.372 380,389 -0.37(-9.90%)
Mar 24, 2015 3.821 3.821 3.737 3.742 46,675 -0.03(-0.79%)
Mar 23, 2015 3.859 3.866 3.772 3.772 223,083 -0.07(-1.77%)
Mar 20, 2015 3.726 3.867 3.726 3.840 94,720 +0.13(+3.58%)
Mar 19, 2015 3.723 3.737 3.706 3.707 88,615 -0.01(-0.14%)
Mar 18, 2015 3.612 3.733 3.571 3.712 115,105 +0.07(+2.01%)
Mar 17, 2015 3.688 3.688 3.594 3.639 103,193 -0.06(-1.65%)
Mar 16, 2015 3.652 3.710 3.644 3.700 136,685 +0.06(+1.77%)
Mar 13, 2015 3.541 3.636 3.512 3.636 141,669 +0.06(+1.62%)
Mar 12, 2015 3.582 3.628 3.502 3.578 344,991 -0.11(-3.01%)
Mar 11, 2015 3.684 3.750 3.677 3.689 110,818 +0.05(+1.30%)
Mar 10, 2015 3.739 3.745 3.617 3.642 285,432 -0.14(-3.80%)
Mar 09, 2015 3.784 3.789 3.765 3.785 90,160 +0.01(+0.34%)
Mar 06, 2015 3.862 3.881 3.772 3.772 219,394 -0.13(-3.32%)
Mar 05, 2015 3.910 3.949 3.868 3.902 110,071 +0.01(+0.13%)
Mar 04, 2015 3.841 3.909 3.832 3.897 126,767 -0.05(-1.32%)
Mar 03, 2015 4.038 4.038 3.914 3.949 189,491 -0.12(-2.91%)
Mar 02, 2015 3.891 4.067 3.891 4.067 580,983 +0.20(+5.07%)
Feb 27, 2015 3.978 3.978 3.871 3.871 609,416 -0.06(-1.57%)
Feb 26, 2015 3.928 3.941 3.884 3.933 169,281 +0.07(+1.71%)
Feb 25, 2015 3.886 3.902 3.864 3.867 66,486 -0.07(-1.77%)
Feb 24, 2015 3.818 3.954 3.818 3.937 130,555 +0.12(+3.21%)
Feb 23, 2015 3.868 3.868 3.783 3.814 206,511 -0.07(-1.69%)
Feb 20, 2015 3.858 3.896 3.811 3.880 138,106 +0.05(+1.20%)
Feb 19, 2015 3.838 3.878 3.831 3.833 65,838 +0.00(+0.13%)
Feb 18, 2015 3.906 3.906 3.828 3.829 128,561 -0.06(-1.51%)
Feb 17, 2015 3.824 3.892 3.808 3.887 197,590 +0.08(+2.06%)
Feb 13, 2015 3.814 3.809 3.809 3.809 428,622 +0.02(+0.49%)
Feb 12, 2015 3.723 3.791 3.693 3.791 134,318 +0.15(+4.11%)
Feb 11, 2015 3.652 3.712 3.608 3.641 194,499 +0.01(+0.40%)
Feb 10, 2015 3.497 3.644 3.489 3.626 171,922 +0.18(+5.20%)
Feb 09, 2015 3.500 3.500 3.431 3.447 333,403 -0.07(-1.95%)
Feb 06, 2015 3.607 3.643 3.516 3.516 154,478 -0.07(-1.96%)
Feb 05, 2015 3.559 3.608 3.543 3.586 155,475 +0.08(+2.17%)
Feb 04, 2015 3.486 3.559 3.485 3.510 147,675 +0.02(+0.47%)
Feb 03, 2015 3.394 3.493 3.387 3.493 217,226 +0.10(+2.99%)
Feb 02, 2015 3.390 3.396 3.259 3.392 299,088 +0.02(+0.61%)
Jan 30, 2015 3.480 3.480 3.371 3.371 844,486 -0.17(-4.91%)
Jan 29, 2015 3.480 3.545 3.429 3.545 147,999 +0.07(+2.14%)
Jan 28, 2015 3.607 3.640 3.471 3.471 201,527 -0.06(-1.78%)
Jan 27, 2015 3.642 3.642 3.478 3.534 270,057 -0.20(-5.32%)
Jan 26, 2015 3.730 3.733 3.681 3.733 192,356 -0.03(-0.73%)
Jan 23, 2015 3.784 3.819 3.606 3.760 733,468 -0.03(-0.71%)
Jan 22, 2015 3.784 3.812 3.622 3.787 256,899 +0.06(+1.54%)
Jan 21, 2015 3.621 3.766 3.594 3.730 534,482 +0.10(+2.79%)
Jan 20, 2015 3.612 3.652 3.547 3.628 300,359 +0.01(+0.22%)
Jan 16, 2015 3.491 3.628 3.454 3.620 192,630 +0.10(+2.98%)
Jan 15, 2015 3.596 3.652 3.514 3.516 138,729 -0.06(-1.78%)
Jan 14, 2015 3.612 3.639 3.515 3.579 272,299 -0.06(-1.57%)
Jan 13, 2015 3.732 3.848 3.591 3.636 323,460 -0.05(-1.38%)
Jan 12, 2015 3.783 3.783 3.646 3.687 187,946 -0.10(-2.65%)
Jan 09, 2015 3.809 3.834 3.693 3.788 218,871 +0.00(+0.05%)
Jan 08, 2015 3.641 3.795 3.641 3.786 339,284 +0.22(+6.20%)
Jan 07, 2015 3.522 3.604 3.522 3.565 238,184 +0.06(+1.80%)
Jan 06, 2015 3.663 3.663 3.484 3.502 665,262 -0.17(-4.61%)
Jan 05, 2015 3.782 3.782 3.655 3.671 730,726 -0.12(-3.14%)
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.