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 )

17.26 +0.07 (+0.41%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 10, 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 (%)
Jul 31, 2017 427.94 429.37 426.17 427.94 50,408 -4.14(-0.96%)
Jul 28, 2017 435.93 436.22 431.19 432.08 46,106 -1.78(-0.41%)
Jul 27, 2017 436.37 440.22 433.41 433.86 53,521 -5.47(-1.25%)
Jul 26, 2017 439.77 440.74 436.96 439.33 31,101 -5.77(-1.30%)
Jul 25, 2017 440.96 447.02 440.96 445.10 28,690 -4.44(-0.99%)
Jul 24, 2017 447.02 452.20 447.02 449.54 17,946 +2.22(+0.50%)
Jul 21, 2017 449.09 451.61 446.87 447.32 18,150 +2.66(+0.60%)
Jul 20, 2017 442.14 447.02 442.14 444.65 20,393 +0.89(+0.20%)
Jul 19, 2017 446.43 447.61 443.47 443.77 21,551 -3.70(-0.83%)
Jul 18, 2017 447.61 453.53 446.73 447.47 29,244 +3.11(+0.70%)
Jul 17, 2017 443.03 445.10 442.44 444.36 17,033 +0.59(+0.13%)
Jul 14, 2017 448.94 450.72 441.11 443.77 45,352 -5.18(-1.15%)
Jul 13, 2017 449.68 451.46 448.06 448.94 23,150 -1.33(-0.30%)
Jul 12, 2017 451.31 452.20 447.17 450.28 49,547 -7.99(-1.74%)
Jul 11, 2017 457.23 466.25 456.19 458.26 34,298 +0.89(+0.19%)
Jul 10, 2017 459.15 460.33 455.60 457.38 17,702 -0.15(-0.03%)
Jul 07, 2017 460.48 461.65 456.86 457.52 31,414 -6.21(-1.34%)
Jul 06, 2017 457.08 464.62 456.64 463.74 51,734 +9.47(+2.08%)
Jul 05, 2017 453.23 458.86 453.09 454.27 53,006 -0.59(-0.13%)
Jul 03, 2017 457.38 458.12 448.94 454.86 56,973 -7.99(-1.73%)
Jun 30, 2017 462.70 464.48 457.97 462.85 64,027 -4.29(-0.92%)
Jun 29, 2017 455.16 472.76 455.10 467.14 104,651 +10.50(+2.30%)
Jun 28, 2017 460.04 460.19 454.71 456.64 51,425 -8.58(-1.84%)
Jun 27, 2017 460.48 465.22 457.30 465.22 57,810 +5.92(+1.29%)
Jun 26, 2017 455.90 460.93 453.09 459.30 44,320 -0.44(-0.10%)
Jun 23, 2017 461.22 463.88 458.26 459.74 29,390 +0.00(+0.00%)
Jun 22, 2017 458.56 460.04 456.05 459.74 32,177 +1.33(+0.29%)
Jun 21, 2017 454.27 460.04 453.97 458.41 60,308 +3.55(+0.78%)
Jun 20, 2017 452.94 455.45 451.04 454.86 57,538 +2.96(+0.65%)
Jun 19, 2017 455.16 457.38 451.46 451.90 46,733 -8.43(-1.83%)
Jun 16, 2017 462.55 465.36 460.33 460.33 51,399 -2.37(-0.51%)
Jun 15, 2017 467.58 468.32 461.67 462.70 80,709 +1.78(+0.39%)
Jun 14, 2017 463.44 466.84 460.33 460.93 127,829 -3.99(-0.86%)
Jun 13, 2017 468.18 468.32 464.25 464.92 56,262 -6.06(-1.29%)
Jun 12, 2017 470.99 474.24 468.18 470.99 106,159 +1.78(+0.38%)
Jun 09, 2017 471.58 476.01 466.25 469.21 140,231 -5.62(-1.18%)
Jun 08, 2017 476.01 477.35 468.82 474.83 49,742 +0.00(+0.00%)
Jun 07, 2017 475.42 479.12 473.94 474.83 54,123 -2.96(-0.62%)
Jun 06, 2017 477.94 478.96 474.83 477.79 39,379 +3.25(+0.69%)
Jun 05, 2017 474.54 475.42 472.02 474.54 21,861 +0.89(+0.19%)
Jun 02, 2017 476.46 478.08 471.87 473.65 50,315 -4.29(-0.90%)
Jun 01, 2017 485.04 487.55 477.49 477.94 48,464 -8.73(-1.79%)
May 31, 2017 484.45 491.69 484.30 486.67 49,596 +1.33(+0.27%)
May 30, 2017 484.74 486.96 483.26 485.33 30,240 +2.51(+0.52%)
May 26, 2017 482.97 484.59 482.08 482.82 29,561 +0.30(+0.06%)
May 25, 2017 483.71 484.59 480.60 482.52 64,394 -5.47(-1.12%)
May 24, 2017 491.69 493.32 487.11 488.00 37,020 -4.88(-0.99%)
May 23, 2017 492.14 495.98 491.40 492.88 42,861 -3.11(-0.63%)
May 22, 2017 497.76 498.50 494.65 495.98 40,232 -6.36(-1.27%)
May 19, 2017 509.59 511.22 498.65 502.35 61,763 -10.95(-2.13%)
May 18, 2017 520.84 521.28 505.60 513.29 105,257 -3.25(-0.63%)
May 17, 2017 505.01 517.43 501.90 516.54 111,000 +24.26(+4.93%)
May 16, 2017 489.92 495.67 488.59 492.29 34,324 -0.30(-0.06%)
May 15, 2017 496.43 496.43 490.95 492.58 38,212 -5.92(-1.19%)
May 12, 2017 499.39 500.13 496.90 498.50 25,604 +2.22(+0.45%)
May 11, 2017 498.50 505.15 495.69 496.28 59,901 +0.89(+0.18%)
May 10, 2017 497.91 499.53 493.17 495.39 38,907 +1.18(+0.24%)
May 09, 2017 490.95 497.17 489.48 494.21 29,930 +2.37(+0.48%)
May 08, 2017 493.62 494.80 491.43 491.84 24,048 -1.04(-0.21%)
May 05, 2017 497.91 500.27 492.88 492.88 28,468 -3.99(-0.80%)
May 04, 2017 494.21 504.12 494.06 496.87 62,390 +0.44(+0.09%)
May 03, 2017 499.83 502.35 495.10 496.43 63,049 -0.59(-0.12%)
May 02, 2017 497.91 500.13 496.28 497.02 51,581 -1.78(-0.36%)
May 01, 2017 495.84 500.57 495.24 498.80 40,552 +1.48(+0.30%)
Apr 28, 2017 494.80 498.50 494.65 497.31 43,723 +3.11(+0.63%)
Apr 27, 2017 493.17 497.91 492.88 494.21 72,717 -0.59(-0.12%)
Apr 26, 2017 492.58 495.39 488.14 494.80 89,540 +1.77(+0.36%)
Apr 25, 2017 499.39 499.53 491.25 493.03 74,871 -17.01(-3.34%)
Apr 24, 2017 510.33 513.00 508.28 510.04 70,345 -16.57(-3.15%)
Apr 21, 2017 524.68 530.15 522.91 526.60 51,785 +1.63(+0.31%)
Apr 20, 2017 534.89 536.81 520.69 524.98 87,794 -14.35(-2.66%)
Apr 19, 2017 529.41 540.80 528.08 539.33 71,123 +9.47(+1.79%)
Apr 18, 2017 527.34 534.59 524.24 529.86 67,264 +8.13(+1.56%)
Apr 17, 2017 532.37 532.37 520.69 521.72 67,449 -13.31(-2.49%)
Apr 13, 2017 528.38 535.33 523.50 535.04 71,342 +10.21(+1.94%)
Apr 12, 2017 521.13 527.93 521.13 524.83 62,434 +4.14(+0.80%)
Apr 11, 2017 521.58 530.89 519.80 520.69 100,893 +0.59(+0.11%)
Apr 10, 2017 518.76 523.20 512.85 520.10 67,959 +0.15(+0.03%)
Apr 07, 2017 522.02 523.79 514.77 519.95 75,039 +0.30(+0.06%)
Apr 06, 2017 520.54 523.35 513.00 519.65 77,932 -0.89(-0.17%)
Apr 05, 2017 511.07 521.43 502.79 520.54 102,136 +2.51(+0.49%)
Apr 04, 2017 522.91 524.09 516.78 518.02 66,254 -3.11(-0.60%)
Apr 03, 2017 518.32 531.04 518.17 521.13 99,004 +1.48(+0.28%)
Mar 31, 2017 517.58 520.24 515.66 519.65 36,644 +4.14(+0.80%)
Mar 30, 2017 520.84 521.58 513.00 515.51 40,723 -4.44(-0.85%)
Mar 29, 2017 518.91 522.91 518.34 519.95 54,247 +2.96(+0.57%)
Mar 28, 2017 529.56 531.04 514.47 516.99 100,276 -11.83(-2.24%)
Mar 27, 2017 537.25 539.47 526.46 528.82 109,149 +4.14(+0.79%)
Mar 24, 2017 517.58 530.18 516.04 524.68 215,471 +4.88(+0.94%)
Mar 23, 2017 523.35 523.35 512.91 519.80 118,045 -0.44(-0.09%)
Mar 22, 2017 522.76 526.31 518.47 520.24 154,110 +1.04(+0.20%)
Mar 21, 2017 499.24 520.69 497.76 519.21 136,895 +17.15(+3.42%)
Mar 20, 2017 502.05 503.82 498.94 502.06 49,518 +0.60(+0.12%)
Mar 17, 2017 497.91 501.90 496.72 501.46 36,606 +0.59(+0.12%)
Mar 16, 2017 494.80 502.94 494.80 500.87 58,656 +1.92(+0.39%)
Mar 15, 2017 505.89 505.89 497.02 498.94 85,576 -8.28(-1.63%)
Mar 14, 2017 508.41 510.92 504.71 507.23 49,551 +3.11(+0.62%)
Mar 13, 2017 502.49 506.49 501.31 504.12 34,256 +1.33(+0.26%)
Mar 10, 2017 498.35 508.26 498.35 502.79 53,051 -3.25(-0.64%)
Mar 09, 2017 507.08 511.81 502.94 506.04 63,881 -0.44(-0.09%)
Mar 08, 2017 499.83 507.67 499.24 506.49 57,688 +4.44(+0.88%)
Mar 07, 2017 502.35 503.81 498.80 502.05 47,986 +2.22(+0.44%)
Mar 06, 2017 503.68 503.68 498.06 499.83 53,566 +2.51(+0.51%)
Mar 03, 2017 496.13 500.42 493.92 497.31 57,782 +0.59(+0.12%)
Mar 02, 2017 488.44 497.31 488.44 496.72 84,107 +7.69(+1.57%)
Mar 01, 2017 496.87 497.76 485.04 489.03 175,212 -22.19(-4.34%)
Feb 28, 2017 511.81 513.59 509.38 511.22 50,500 +1.04(+0.20%)
Feb 27, 2017 513.74 514.33 508.85 510.19 50,015 -1.92(-0.38%)
Feb 24, 2017 519.06 519.06 511.96 512.11 62,928 -1.04(-0.20%)
Feb 23, 2017 511.66 517.28 510.33 513.14 83,902 -2.22(-0.43%)
Feb 22, 2017 520.10 521.43 515.07 515.36 54,940 -3.11(-0.60%)
Feb 21, 2017 521.72 523.05 516.69 518.47 62,334 -8.88(-1.68%)
Feb 17, 2017 527.34 527.34 527.34 0 +0.30(+0.06%)
Feb 16, 2017 526.46 531.93 525.42 527.05 67,323 -0.59(-0.11%)
Feb 15, 2017 536.07 536.51 527.05 527.64 68,702 -9.76(-1.82%)
Feb 14, 2017 546.57 547.02 537.25 537.40 53,303 -8.43(-1.54%)
Feb 13, 2017 552.49 552.49 542.88 545.83 64,361 -11.54(-2.07%)
Feb 10, 2017 560.63 562.11 555.15 557.37 54,741 -8.58(-1.52%)
Feb 09, 2017 573.94 573.94 562.55 565.95 58,842 -9.91(-1.72%)
Feb 08, 2017 577.34 579.12 574.68 575.86 31,445 +0.30(+0.05%)
Feb 07, 2017 573.50 576.75 569.35 575.57 41,659 -2.66(-0.46%)
Feb 06, 2017 580.00 582.43 574.38 578.23 34,844 +1.48(+0.26%)
Feb 03, 2017 584.59 585.62 575.71 576.75 62,601 -16.57(-2.79%)
Feb 02, 2017 597.61 598.49 589.77 593.32 48,952 +0.15(+0.02%)
Feb 01, 2017 587.84 596.75 585.85 593.17 44,752 -2.37(-0.40%)
Jan 31, 2017 592.13 602.04 590.51 595.54 97,172 +9.61(+1.64%)
Jan 30, 2017 582.82 593.91 581.78 585.92 83,474 +10.65(+1.85%)
Jan 27, 2017 574.68 577.05 573.44 575.27 27,155 +0.89(+0.15%)
Jan 26, 2017 576.31 577.19 572.46 574.38 44,405 -2.51(-0.44%)
Jan 25, 2017 581.04 583.26 576.16 576.90 58,561 -14.64(-2.48%)
Jan 24, 2017 600.42 602.31 587.84 591.54 34,983 -9.17(-1.53%)
Jan 23, 2017 601.16 607.52 598.20 600.71 47,937 +1.63(+0.27%)
Jan 20, 2017 603.52 605.30 597.01 599.09 52,692 -8.14(-1.34%)
Jan 19, 2017 601.01 612.70 599.26 607.22 39,216 +5.77(+0.96%)
Jan 18, 2017 599.83 606.93 599.09 601.45 31,674 +1.77(+0.30%)
Jan 17, 2017 599.38 604.41 594.65 599.68 37,403 +4.44(+0.75%)
Jan 13, 2017 595.24 595.24 595.24 0 +1.48(+0.25%)
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.