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 31, 2012 1.334 1.334 1.294 1.319 374,757 -0.03(-1.90%)
May 30, 2012 1.348 1.352 1.327 1.345 100,652 -0.03(-2.34%)
May 29, 2012 1.363 1.385 1.346 1.377 355,110 +0.05(+3.82%)
May 25, 2012 1.307 1.339 1.305 1.326 344,434 +0.02(+1.87%)
May 24, 2012 1.313 1.326 1.288 1.302 182,269 -0.02(-1.16%)
May 23, 2012 1.294 1.321 1.264 1.317 654,671 -0.02(-1.18%)
May 22, 2012 1.359 1.359 1.320 1.333 696,053 -0.03(-1.85%)
May 21, 2012 1.315 1.359 1.303 1.358 514,701 +0.05(+3.47%)
May 18, 2012 1.358 1.371 1.306 1.313 662,902 -0.04(-2.82%)
May 17, 2012 1.399 1.408 1.351 1.351 890,503 -0.05(-3.48%)
May 16, 2012 1.440 1.447 1.399 1.399 482,442 -0.04(-2.94%)
May 15, 2012 1.467 1.484 1.434 1.442 242,380 -0.02(-1.24%)
May 14, 2012 1.472 1.476 1.450 1.460 397,206 -0.04(-2.62%)
May 11, 2012 1.467 1.535 1.465 1.499 357,378 +0.03(+1.78%)
May 10, 2012 1.496 1.496 1.452 1.473 280,934 -0.01(-0.38%)
May 09, 2012 1.453 1.489 1.416 1.478 572,825 -0.01(-0.81%)
May 08, 2012 1.498 1.498 1.440 1.490 701,838 -0.03(-1.68%)
May 07, 2012 1.518 1.536 1.513 1.516 434,664 -0.01(-0.97%)
May 04, 2012 1.576 1.581 1.527 1.531 355,493 -0.07(-4.27%)
May 03, 2012 1.684 1.684 1.596 1.599 797,062 -0.07(-4.43%)
May 02, 2012 1.642 1.679 1.635 1.673 193,914 +0.01(+0.76%)
May 01, 2012 1.645 1.679 1.636 1.661 519,797 +0.03(+1.66%)
Apr 30, 2012 1.635 1.641 1.629 1.634 101,926 -0.01(-0.45%)
Apr 27, 2012 1.631 1.650 1.616 1.641 666,342 +0.02(+0.94%)
Apr 26, 2012 1.583 1.634 1.583 1.626 548,082 +0.04(+2.52%)
Apr 25, 2012 1.553 1.586 1.549 1.586 354,830 +0.06(+4.20%)
Apr 24, 2012 1.559 1.559 1.513 1.522 479,995 -0.02(-1.42%)
Apr 23, 2012 1.545 1.545 1.526 1.544 577,870 -0.03(-1.94%)
Apr 20, 2012 1.628 1.628 1.574 1.574 601,186 -0.06(-3.42%)
Apr 19, 2012 1.645 1.688 1.609 1.630 212,490 -0.03(-1.63%)
Apr 18, 2012 1.639 1.666 1.620 1.657 176,128 -0.04(-2.49%)
Apr 17, 2012 1.688 1.711 1.688 1.700 380,872 +0.05(+2.73%)
Apr 16, 2012 1.677 1.680 1.628 1.655 217,994 +0.01(+0.55%)
Apr 13, 2012 1.690 1.699 1.645 1.645 316,608 -0.06(-3.45%)
Apr 12, 2012 1.653 1.710 1.651 1.704 553,968 +0.07(+4.10%)
Apr 11, 2012 1.628 1.661 1.620 1.637 820,378 +0.04(+2.73%)
Apr 10, 2012 1.633 1.651 1.588 1.594 665,628 -0.05(-2.80%)
Apr 09, 2012 1.642 1.650 1.620 1.640 4,280,746 -0.05(-2.79%)
Apr 05, 2012 1.667 1.689 1.667 1.687 274,996 +0.00(+0.26%)
Apr 04, 2012 1.688 1.699 1.647 1.682 3,687,434 -0.06(-3.25%)
Apr 03, 2012 1.780 1.780 1.727 1.739 357,378 -0.04(-2.49%)
Apr 02, 2012 1.762 1.795 1.746 1.783 262,077 -0.00(-0.02%)
Mar 30, 2012 1.803 1.803 1.756 1.784 525,098 +0.01(+0.53%)
Mar 29, 2012 1.740 1.778 1.724 1.774 493,577 +0.01(+0.83%)
Mar 28, 2012 1.801 1.806 1.742 1.760 931,299 -0.05(-2.59%)
Mar 27, 2012 1.804 1.823 1.801 1.806 766,586 +0.00(+0.15%)
Mar 26, 2012 1.778 1.808 1.769 1.804 1,029,174 +0.05(+2.68%)
Mar 23, 2012 1.757 1.758 1.727 1.757 518,523 -0.00(-0.18%)
Mar 22, 2012 1.754 1.760 1.729 1.760 535,316 -0.01(-0.40%)
Mar 21, 2012 1.771 1.780 1.757 1.767 379,776 +0.01(+0.39%)
Mar 20, 2012 1.748 1.771 1.734 1.760 1,213,572 -0.01(-0.79%)
Mar 19, 2012 1.740 1.786 1.738 1.774 547,060 +0.03(+1.48%)
Mar 16, 2012 1.761 1.767 1.748 1.748 737,193 -0.00(-0.27%)
Mar 15, 2012 1.715 1.758 1.707 1.753 999,053 +0.05(+3.16%)
Mar 14, 2012 1.708 1.748 1.692 1.699 1,314,282 -0.01(-0.44%)
Mar 13, 2012 1.664 1.707 1.664 1.707 1,377,097 +0.06(+3.69%)
Mar 12, 2012 1.666 1.666 1.637 1.646 417,981 -0.02(-1.27%)
Mar 09, 2012 1.637 1.674 1.637 1.667 377,099 +0.03(+1.77%)
Mar 08, 2012 1.648 1.649 1.620 1.638 546,881 +0.02(+1.16%)
Mar 07, 2012 1.594 1.628 1.594 1.619 351,232 +0.04(+2.33%)
Mar 06, 2012 1.556 1.585 1.545 1.583 1,149,096 -0.01(-0.69%)
Mar 05, 2012 1.638 1.642 1.584 1.593 849,214 -0.07(-4.26%)
Mar 02, 2012 1.676 1.706 1.656 1.664 1,084,186 -0.02(-1.31%)
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.