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 )

84.26 -1.04 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 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%)
Mar 02, 2009 0.4245 0.4596 0.4088 0.4178 13,891,256 -0.03(-7.68%)
Feb 27, 2009 0.4428 0.4741 0.4362 0.4526 0 -0.01(-1.36%)
Feb 26, 2009 0.4830 0.5143 0.4541 0.4588 17,143,582 -0.02(-3.37%)
Feb 25, 2009 0.4487 0.5010 0.4377 0.4748 15,641,851 +0.03(+5.65%)
Feb 24, 2009 0.4147 0.4569 0.4124 0.4495 20,161,768 +0.03(+8.28%)
Feb 23, 2009 0.4616 0.4616 0.4061 0.4151 12,466,274 -0.03(-7.53%)
Feb 20, 2009 0.4202 0.4627 0.4182 0.4489 17,733,370 +0.01(+2.10%)
Feb 19, 2009 0.4979 0.5003 0.4397 0.4397 13,644,391 -0.05(-10.54%)
Feb 18, 2009 0.4873 0.5155 0.4752 0.4915 9,155,741 +0.00(+0.45%)
Feb 17, 2009 0.5049 0.5229 0.4869 0.4893 15,964,978 -0.07(-12.13%)
Feb 13, 2009 0.5483 0.5760 0.5272 0.5568 17,666,200 +0.01(+2.00%)
Feb 12, 2009 0.5303 0.5488 0.5108 0.5459 11,207,772 +0.00(+0.58%)
Feb 11, 2009 0.5580 0.5584 0.5190 0.5428 7,097,793 -0.01(-1.97%)
Feb 10, 2009 0.6021 0.6283 0.5467 0.5537 16,818,508 -0.06(-9.45%)
Feb 09, 2009 0.6189 0.6205 0.5955 0.6115 9,724,837 +0.00(+0.71%)
Feb 06, 2009 0.5740 0.6201 0.5659 0.6072 11,445,674 +0.04(+6.95%)
Feb 05, 2009 0.5240 0.5854 0.5158 0.5678 19,822,892 +0.03(+5.98%)
Feb 04, 2009 0.5299 0.5756 0.5190 0.5358 15,694,348 +0.02(+3.47%)
Feb 03, 2009 0.5092 0.5201 0.4842 0.5178 6,276,146 +0.01(+1.77%)
Feb 02, 2009 0.4678 0.5174 0.4596 0.5088 11,383,267 +0.03(+5.34%)
Jan 30, 2009 0.5096 0.5177 0.4768 0.4830 0 -0.03(-4.99%)
Jan 29, 2009 0.5467 0.5467 0.5010 0.5084 8,597,451 -0.05(-8.89%)
Jan 28, 2009 0.5568 0.5713 0.5426 0.5580 13,307,512 +0.03(+5.00%)
Jan 27, 2009 0.5084 0.5408 0.5084 0.5315 11,660,555 +0.03(+6.75%)
Jan 26, 2009 0.4748 0.5201 0.4748 0.4979 16,995,514 +0.01(+1.68%)
Jan 23, 2009 0.4280 0.5049 0.4163 0.4897 13,051,734 +0.04(+8.76%)
Jan 22, 2009 0.4604 0.4717 0.4311 0.4502 14,558,638 -0.03(-5.80%)
Jan 21, 2009 0.4791 0.4795 0.4346 0.4780 13,552,226 +0.03(+6.16%)
Jan 20, 2009 0.5240 0.5244 0.4502 0.4502 13,562,265 -0.06(-12.59%)
Jan 16, 2009 0.5186 0.5297 0.4834 0.5151 20,951,918 +0.03(+5.19%)
Jan 15, 2009 0.4725 0.4987 0.4479 0.4897 16,014,300 +0.02(+3.47%)
Jan 14, 2009 0.4983 0.5076 0.4650 0.4733 32,591,218 -0.04(-7.55%)
Jan 13, 2009 0.5061 0.5428 0.4948 0.5119 15,742,236 -0.00(-0.38%)
Jan 12, 2009 0.5299 0.5486 0.5030 0.5139 9,532,825 -0.03(-6.14%)
Jan 09, 2009 0.5846 0.5896 0.5404 0.5475 11,131,279 -0.04(-6.03%)
Jan 08, 2009 0.5779 0.5834 0.5537 0.5826 10,331,322 +0.00(+0.40%)
Jan 07, 2009 0.6135 0.6248 0.5670 0.5803 14,713,749 -0.07(-10.37%)
Jan 06, 2009 0.5861 0.6592 0.5861 0.6474 21,321,550 +0.06(+10.68%)
Jan 05, 2009 0.5814 0.6115 0.5631 0.5850 11,007,437 -0.00(-0.47%)
Jan 02, 2009 0.5365 0.6053 0.5311 0.5877 0 +0.03(+5.94%)
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.