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 )

79.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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, 2016 3.355 3.356 3.346 3.346 5,448 -0.04(-1.17%)
Mar 30, 2016 3.285 3.420 3.285 3.386 163,513 +0.17(+5.33%)
Mar 29, 2016 3.243 3.243 3.190 3.214 13,027 -0.03(-0.82%)
Mar 28, 2016 3.215 3.241 3.215 3.241 15,132 +0.02(+0.69%)
Mar 24, 2016 3.196 3.219 3.219 3.219 12,383 -0.03(-0.91%)
Mar 23, 2016 3.305 3.305 3.248 3.248 45,175 -0.10(-2.88%)
Mar 22, 2016 3.327 3.345 3.327 3.345 21,845 +0.02(+0.64%)
Mar 21, 2016 3.298 3.323 3.266 3.323 54,911 -0.01(-0.24%)
Mar 18, 2016 3.251 3.331 3.251 3.331 37,758 +0.09(+2.86%)
Mar 17, 2016 3.122 3.239 3.122 3.239 162,054 +0.12(+3.80%)
Mar 15, 2016 3.133 3.133 3.120 3.120 5,908 -0.07(-2.20%)
Mar 14, 2016 3.223 3.223 3.175 3.190 42,698 -0.01(-0.41%)
Mar 11, 2016 3.162 3.208 3.162 3.204 40,116 +0.13(+4.38%)
Mar 10, 2016 3.115 3.115 2.986 3.069 91,031 +0.04(+1.29%)
Mar 09, 2016 3.042 3.042 3.001 3.030 61,440 -0.01(-0.45%)
Mar 08, 2016 3.071 3.142 3.001 3.044 128,144 -0.08(-2.69%)
Mar 07, 2016 3.085 3.160 3.068 3.128 177,942 -0.01(-0.18%)
Mar 04, 2016 3.102 3.050 3.050 3.133 21,969 +0.08(+2.74%)
Mar 03, 2016 3.071 3.075 3.050 3.050 30,906 +0.02(+0.66%)
Mar 02, 2016 3.029 3.039 3.029 3.030 27,927 +0.04(+1.22%)
Mar 01, 2016 2.954 2.993 2.954 2.993 109,724 +0.12(+4.06%)
Feb 29, 2016 2.931 2.941 2.876 2.876 30,782 -0.00(-0.17%)
Feb 26, 2016 2.864 2.891 2.856 2.881 442,373 +0.06(+2.03%)
Feb 25, 2016 2.807 2.824 2.807 2.824 19,015 +0.12(+4.44%)
Feb 24, 2016 2.679 2.704 2.658 2.704 11,493 -0.00(-0.12%)
Feb 23, 2016 2.750 2.750 2.692 2.707 124,668 -0.07(-2.40%)
Feb 22, 2016 2.836 2.836 2.774 2.774 25,594 +0.04(+1.62%)
Feb 19, 2016 2.723 2.723 2.723 2.730 12,908 -0.01(-0.41%)
Feb 18, 2016 2.722 2.741 2.722 2.741 20,306 +0.01(+0.43%)
Feb 17, 2016 2.651 2.741 2.651 2.729 219,597 +0.11(+4.00%)
Feb 16, 2016 2.537 2.624 2.537 2.624 36,467 +0.15(+6.20%)
Feb 12, 2016 2.433 2.471 2.471 2.471 37,236 +0.08(+3.54%)
Feb 11, 2016 2.373 2.418 2.261 2.386 249,734 -0.13(-5.22%)
Feb 09, 2016 2.446 2.527 2.429 2.518 2,209 +0.05(+1.86%)
Feb 08, 2016 2.502 2.512 2.427 2.472 248,319 -0.12(-4.69%)
Feb 05, 2016 2.610 2.617 2.593 2.593 84,825 -0.15(-5.53%)
Feb 04, 2016 2.733 2.757 2.728 2.745 31,527 +0.06(+2.23%)
Feb 03, 2016 2.651 2.698 2.562 2.685 134,623 -0.01(-0.21%)
Feb 02, 2016 2.816 2.816 2.691 2.691 87,854 -0.20(-6.86%)
Feb 01, 2016 2.886 2.927 2.864 2.889 122,062 -0.00(-0.12%)
Jan 29, 2016 2.699 2.892 2.699 2.892 76,757 +0.20(+7.62%)
Jan 28, 2016 2.722 2.753 2.676 2.688 62,582 +0.05(+1.81%)
Jan 27, 2016 2.715 2.765 2.640 2.640 180,648 -0.10(-3.63%)
Jan 26, 2016 2.685 2.739 2.685 2.739 49,450 +0.09(+3.36%)
Jan 25, 2016 2.695 2.730 2.650 2.650 73,430 -0.04(-1.66%)
Jan 22, 2016 2.733 2.800 2.691 2.695 230,942 +0.05(+1.71%)
Jan 21, 2016 2.605 2.719 2.605 2.650 88,176 +0.05(+2.01%)
Jan 20, 2016 2.498 2.598 2.450 2.598 104,188 +0.03(+1.26%)
Jan 19, 2016 2.687 2.687 2.522 2.565 178,761 +0.03(+1.00%)
Jan 15, 2016 2.607 2.540 2.540 2.540 141,499 -0.32(-11.10%)
Jan 14, 2016 2.743 2.857 2.733 2.857 67,497 +0.09(+3.40%)
Jan 13, 2016 2.998 2.998 2.763 2.763 257,777 -0.17(-5.91%)
Jan 12, 2016 2.925 2.937 2.913 2.937 36,417 +0.04(+1.53%)
Jan 11, 2016 2.889 2.929 2.843 2.892 114,788 +0.04(+1.47%)
Jan 08, 2016 2.981 2.981 2.850 2.850 203,908 -0.12(-4.11%)
Jan 07, 2016 3.087 3.087 2.945 2.972 160,316 -0.15(-4.75%)
Jan 06, 2016 3.243 3.243 3.111 3.121 249,784 -0.20(-6.04%)
Jan 05, 2016 3.373 3.384 3.321 3.321 64,816 -0.00(-0.06%)
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.