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 )

15.65 -0.15 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 397.32 398.50 394.66 394.66 24,027 -1.48(-0.37%)
Sep 28, 2017 400.13 400.81 394.95 396.14 25,339 -1.63(-0.41%)
Sep 27, 2017 396.43 402.35 396.28 397.76 31,717 -2.96(-0.74%)
Sep 26, 2017 398.21 401.02 396.43 400.72 21,787 +0.59(+0.15%)
Sep 25, 2017 398.50 404.42 396.88 400.13 37,258 +2.22(+0.56%)
Sep 22, 2017 398.21 399.92 396.58 397.91 28,975 +1.04(+0.26%)
Sep 21, 2017 394.21 396.88 393.78 396.88 31,125 +2.66(+0.68%)
Sep 20, 2017 396.28 398.95 393.92 394.21 55,469 -1.48(-0.37%)
Sep 19, 2017 396.73 397.47 395.25 395.69 25,790 -2.51(-0.63%)
Sep 18, 2017 399.39 400.57 396.88 398.21 47,172 -3.55(-0.88%)
Sep 15, 2017 404.57 404.57 401.17 401.76 49,581 -3.25(-0.80%)
Sep 14, 2017 409.30 409.30 404.42 405.01 36,065 -3.11(-0.76%)
Sep 13, 2017 410.34 410.93 407.82 408.12 29,351 -2.22(-0.54%)
Sep 12, 2017 411.08 411.52 408.86 410.34 30,456 -3.40(-0.82%)
Sep 11, 2017 419.66 420.10 412.85 413.74 49,109 -14.94(-3.49%)
Sep 08, 2017 431.49 432.41 425.74 428.68 34,746 -0.89(-0.21%)
Sep 07, 2017 427.50 431.49 425.28 429.57 31,747 +1.04(+0.24%)
Sep 06, 2017 426.90 428.98 425.87 428.53 36,058 -3.11(-0.72%)
Sep 05, 2017 422.62 434.15 421.58 431.64 78,729 +13.16(+3.15%)
Sep 01, 2017 417.44 418.62 415.24 418.47 30,346 -2.07(-0.49%)
Aug 31, 2017 419.95 422.62 418.22 420.54 43,037 -3.55(-0.84%)
Aug 30, 2017 424.54 426.90 422.33 424.09 32,237 -1.63(-0.38%)
Aug 29, 2017 437.11 437.11 424.69 425.72 47,134 -3.85(-0.90%)
Aug 28, 2017 425.87 431.79 425.72 429.57 20,019 +0.44(+0.10%)
Aug 25, 2017 427.20 429.12 423.65 429.12 44,896 -2.07(-0.48%)
Aug 24, 2017 426.02 432.23 426.02 431.19 32,826 +1.48(+0.34%)
Aug 23, 2017 428.68 429.71 426.31 429.71 38,440 +4.88(+1.15%)
Aug 22, 2017 432.38 432.97 423.82 424.83 45,242 -11.98(-2.74%)
Aug 21, 2017 438.59 442.73 435.48 436.81 47,842 -1.63(-0.37%)
Aug 18, 2017 434.89 439.92 431.10 438.44 86,428 +4.88(+1.13%)
Aug 17, 2017 421.28 433.56 420.40 433.56 85,898 +15.98(+3.83%)
Aug 16, 2017 417.14 418.94 414.43 417.58 45,113 -2.66(-0.63%)
Aug 15, 2017 417.58 421.58 417.29 420.25 35,510 -0.30(-0.07%)
Aug 14, 2017 420.99 421.58 418.97 420.54 44,138 -7.54(-1.76%)
Aug 11, 2017 427.50 429.27 425.20 428.09 54,861 -0.89(-0.21%)
Aug 10, 2017 422.02 428.98 421.43 428.98 92,447 +10.50(+2.51%)
Aug 09, 2017 419.51 420.99 417.29 418.47 65,925 +1.92(+0.46%)
Aug 08, 2017 416.25 418.16 411.23 416.55 54,428 +0.89(+0.21%)
Aug 07, 2017 416.55 417.29 415.07 415.66 32,520 -1.48(-0.35%)
Aug 04, 2017 417.58 420.40 416.85 417.14 36,640 -3.55(-0.84%)
Aug 03, 2017 421.43 422.32 419.36 420.69 43,902 -0.89(-0.21%)
Aug 02, 2017 422.02 423.72 419.95 421.58 62,190 -2.51(-0.59%)
Aug 01, 2017 421.58 425.28 421.58 424.09 41,557 -3.85(-0.90%)
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%)
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.