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 )

90.67 +6.61 (+7.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 0.7412 0.7435 0.7041 0.7380 20,713,760 +0.01(+0.96%)
May 28, 2009 0.7224 0.7345 0.6834 0.7310 27,998,674 +0.02(+3.20%)
May 27, 2009 0.7170 0.7439 0.6963 0.7084 23,978,070 +0.01(+1.00%)
May 26, 2009 0.6365 0.7017 0.6248 0.7013 24,506,014 +0.05(+7.29%)
May 22, 2009 0.6677 0.6744 0.6400 0.6537 14,205,395 -0.00(-0.48%)
May 21, 2009 0.6677 0.7072 0.6396 0.6568 17,228,678 -0.03(-4.00%)
May 20, 2009 0.6923 0.7322 0.6810 0.6841 27,287,988 +0.00(+0.17%)
May 19, 2009 0.6580 0.7029 0.6471 0.6830 32,478,464 +0.02(+3.55%)
May 18, 2009 0.6463 0.6619 0.6303 0.6595 14,535,591 +0.03(+5.17%)
May 15, 2009 0.6365 0.6513 0.6181 0.6271 12,992,707 -0.01(-1.71%)
May 14, 2009 0.6060 0.6521 0.5994 0.6381 19,518,946 +0.03(+5.01%)
May 13, 2009 0.6252 0.6357 0.6037 0.6076 18,206,384 -0.02(-3.59%)
May 12, 2009 0.6564 0.6681 0.6092 0.6303 24,904,584 -0.02(-3.76%)
May 11, 2009 0.6326 0.6785 0.6248 0.6549 24,118,070 +0.00(+0.42%)
May 08, 2009 0.7017 0.7111 0.6365 0.6521 23,192,940 -0.04(-5.65%)
May 07, 2009 0.7783 0.7822 0.6705 0.6912 25,810,816 -0.07(-8.63%)
May 06, 2009 0.7681 0.7693 0.7248 0.7565 12,986,919 +0.00(+0.58%)
May 05, 2009 0.7740 0.7841 0.7255 0.7521 11,514,151 -0.02(-2.78%)
May 04, 2009 0.7291 0.7740 0.7275 0.7736 19,249,494 +0.07(+9.93%)
May 01, 2009 0.6994 0.7158 0.6783 0.7037 9,864,250 +0.00(+0.50%)
Apr 30, 2009 0.6877 0.7357 0.6766 0.7002 17,961,772 +0.04(+5.47%)
Apr 29, 2009 0.6580 0.6869 0.6435 0.6638 9,593,056 +0.02(+3.34%)
Apr 28, 2009 0.6513 0.6646 0.6361 0.6424 12,876,777 -0.02(-2.32%)
Apr 27, 2009 0.6549 0.6892 0.6541 0.6576 8,199,623 -0.02(-3.11%)
Apr 24, 2009 0.6732 0.6898 0.6439 0.6787 19,912,188 +0.02(+2.42%)
Apr 23, 2009 0.6763 0.6799 0.6252 0.6627 20,532,246 -0.01(-1.85%)
Apr 22, 2009 0.6330 0.7099 0.6166 0.6752 27,575,546 +0.03(+5.11%)
Apr 21, 2009 0.6240 0.6572 0.6115 0.6424 16,932,644 +0.01(+1.54%)
Apr 20, 2009 0.6748 0.6834 0.6267 0.6326 11,739,019 -0.06(-8.73%)
Apr 17, 2009 0.7002 0.7127 0.6709 0.6931 8,313,862 -0.01(-1.17%)
Apr 16, 2009 0.6791 0.7013 0.6572 0.7013 13,991,847 +0.05(+7.35%)
Apr 15, 2009 0.6564 0.6599 0.6297 0.6533 13,834,534 -0.03(-4.40%)
Apr 14, 2009 0.6650 0.7111 0.6626 0.6834 14,184,038 +0.01(+0.81%)
Apr 13, 2009 0.6795 0.6877 0.6467 0.6779 14,811,343 -0.01(-1.48%)
Apr 09, 2009 0.6525 0.6943 0.6502 0.6881 13,450,893 +0.06(+9.51%)
Apr 08, 2009 0.6213 0.6404 0.6092 0.6283 7,051,442 +0.02(+3.27%)
Apr 07, 2009 0.6256 0.6459 0.6072 0.6084 8,166,947 -0.05(-7.43%)
Apr 06, 2009 0.6638 0.6693 0.6299 0.6572 10,072,831 -0.02(-2.77%)
Apr 03, 2009 0.6482 0.6767 0.6291 0.6759 9,946,018 +0.03(+4.40%)
Apr 02, 2009 0.6248 0.6693 0.6185 0.6474 18,394,274 +0.05(+8.65%)
Apr 01, 2009 0.5674 0.6054 0.5571 0.5959 9,608,063 +0.01(+2.28%)
Mar 31, 2009 0.5885 0.6107 0.5814 0.5826 13,175,321 +0.01(+1.29%)
Mar 30, 2009 0.6057 0.6146 0.5595 0.5752 16,463,293 -0.07(-10.67%)
Mar 26, 2009 0.6170 0.6560 0.6076 0.6439 25,207,044 +0.05(+8.20%)
Mar 25, 2009 0.6057 0.6416 0.5662 0.5951 27,158,768 +0.01(+0.93%)
Mar 24, 2009 0.6166 0.6178 0.5861 0.5896 10,618,854 -0.04(-6.04%)
Mar 23, 2009 0.5955 0.6291 0.5928 0.6275 16,265,340 +0.07(+12.30%)
Mar 20, 2009 0.6014 0.6178 0.5385 0.5588 15,953,147 -0.04(-6.71%)
Mar 19, 2009 0.6244 0.6244 0.5846 0.5990 9,877,925 -0.01(-1.31%)
Mar 18, 2009 0.5686 0.6189 0.5662 0.6069 18,786,288 +0.04(+6.24%)
Mar 17, 2009 0.5276 0.5756 0.5276 0.5713 14,381,863 +0.04(+7.34%)
Mar 16, 2009 0.5537 0.5799 0.5244 0.5322 20,064,508 -0.03(-5.67%)
Mar 13, 2009 0.5553 0.5670 0.5377 0.5643 0 +0.02(+3.07%)
Mar 12, 2009 0.5209 0.5565 0.5037 0.5475 18,677,170 +0.04(+7.27%)
Mar 11, 2009 0.5073 0.5194 0.4940 0.5104 18,054,090 +0.01(+2.67%)
Mar 10, 2009 0.4483 0.4971 0.4366 0.4971 32,986,228 +0.08(+17.98%)
Mar 09, 2009 0.4276 0.4600 0.4190 0.4213 10,688,868 -0.01(-1.46%)
Mar 06, 2009 0.4381 0.4627 0.4081 0.4276 0 -0.01(-2.06%)
Mar 05, 2009 0.4432 0.4666 0.4342 0.4366 13,885,367 -0.01(-2.95%)
Mar 04, 2009 0.4381 0.4659 0.4327 0.4499 15,569,481 +0.03(+7.66%)
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.