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, 2018 12.18 12.27 12.00 12.02 116,225 -0.22(-1.80%)
May 30, 2018 12.23 12.41 12.18 12.24 81,069 +0.16(+1.32%)
May 29, 2018 11.97 12.27 11.93 12.08 119,315 -0.06(-0.52%)
May 25, 2018 12.14 12.14 12.14 0 +0.24(+1.99%)
May 24, 2018 11.95 11.96 11.68 11.90 189,856 +0.06(+0.52%)
May 23, 2018 11.37 11.85 11.37 11.84 105,935 +0.22(+1.91%)
May 22, 2018 11.71 11.81 11.55 11.62 116,062 +0.11(+0.91%)
May 21, 2018 11.58 11.76 11.39 11.52 148,468 +0.22(+1.94%)
May 18, 2018 11.47 11.48 11.24 11.30 111,913 -0.37(-3.20%)
May 17, 2018 11.76 11.89 11.51 11.67 135,456 -0.03(-0.28%)
May 16, 2018 11.55 11.76 11.53 11.70 106,855 +0.31(+2.70%)
May 15, 2018 11.66 11.67 11.29 11.40 150,064 -0.38(-3.22%)
May 14, 2018 11.84 11.92 11.78 11.78 180,187 +0.23(+2.02%)
May 11, 2018 11.57 11.78 11.50 11.54 86,233 -0.20(-1.67%)
May 10, 2018 11.42 11.74 11.42 11.74 286,417 +0.42(+3.75%)
May 09, 2018 10.97 11.31 10.97 11.31 219,308 +0.35(+3.18%)
May 08, 2018 10.91 10.97 10.78 10.97 179,389 +0.11(+1.05%)
May 07, 2018 10.61 10.92 10.61 10.85 367,777 +0.27(+2.56%)
May 04, 2018 9.922 10.59 9.922 10.58 650,745 +0.50(+4.99%)
May 03, 2018 9.764 10.15 9.689 10.08 128,693 +0.08(+0.80%)
May 02, 2018 10.24 10.24 9.958 9.997 108,291 -0.17(-1.67%)
May 01, 2018 9.786 10.17 9.786 10.17 521,143 +0.34(+3.48%)
Apr 30, 2018 10.07 10.18 9.727 9.825 118,750 -0.26(-2.60%)
Apr 27, 2018 10.50 10.50 9.982 10.09 170,441 -0.09(-0.85%)
Apr 26, 2018 10.03 10.19 9.958 10.17 111,127 +0.53(+5.45%)
Apr 25, 2018 9.749 9.876 9.416 9.649 119,204 -0.08(-0.82%)
Apr 24, 2018 9.992 10.29 9.597 9.729 246,437 -0.13(-1.33%)
Apr 23, 2018 10.34 10.34 9.835 9.860 89,805 -0.32(-3.11%)
Apr 20, 2018 10.36 10.43 10.08 10.18 180,568 -0.24(-2.32%)
Apr 19, 2018 10.88 10.88 10.33 10.42 243,024 -0.91(-8.03%)
Apr 18, 2018 11.35 11.43 11.11 11.33 106,291 -0.11(-0.94%)
Apr 17, 2018 11.33 11.48 11.23 11.44 113,545 +0.45(+4.12%)
Apr 16, 2018 10.94 11.02 10.92 10.98 61,928 +0.04(+0.39%)
Apr 13, 2018 11.32 11.32 10.87 10.94 95,636 -0.14(-1.24%)
Apr 12, 2018 10.76 11.16 10.76 11.08 388,731 +0.49(+4.59%)
Apr 11, 2018 10.51 10.72 10.51 10.59 77,714 -0.03(-0.27%)
Apr 10, 2018 10.49 10.73 10.32 10.62 213,797 +0.67(+6.71%)
Apr 09, 2018 10.02 10.49 9.935 9.952 140,367 +0.10(+1.04%)
Apr 06, 2018 10.14 10.29 9.698 9.849 198,428 -0.58(-5.56%)
Apr 05, 2018 10.74 10.78 10.43 10.43 84,514 -0.22(-2.03%)
Apr 04, 2018 9.798 10.70 9.776 10.65 155,919 +0.27(+2.59%)
Apr 03, 2018 10.23 10.45 10.06 10.38 174,786 +0.34(+3.43%)
Apr 02, 2018 10.81 10.81 9.765 10.03 922,530 -0.92(-8.40%)
Mar 29, 2018 10.95 10.95 10.95 0 +0.57(+5.53%)
Mar 28, 2018 10.73 10.88 10.29 10.38 247,038 -0.47(-4.35%)
Mar 27, 2018 11.99 11.99 10.67 10.85 244,853 -0.92(-7.80%)
Mar 26, 2018 11.23 11.77 11.04 11.77 240,127 +1.00(+9.32%)
Mar 23, 2018 11.52 11.53 10.76 10.76 223,850 -0.79(-6.86%)
Mar 22, 2018 11.81 12.03 11.56 11.56 125,329 -0.62(-5.08%)
Mar 21, 2018 12.04 12.34 12.04 12.18 106,892 +0.04(+0.31%)
Mar 20, 2018 12.03 12.17 11.98 12.14 119,624 +0.26(+2.21%)
Mar 19, 2018 12.23 12.23 11.56 11.88 297,672 -0.58(-4.62%)
Mar 16, 2018 12.41 12.50 12.40 12.45 87,377 +0.07(+0.55%)
Mar 15, 2018 12.42 12.60 12.31 12.38 97,368 -0.01(-0.07%)
Mar 14, 2018 12.61 12.61 12.21 12.39 125,449 -0.06(-0.50%)
Mar 13, 2018 12.93 13.21 12.33 12.45 284,805 -0.30(-2.34%)
Mar 12, 2018 12.75 12.85 12.57 12.75 264,048 +0.26(+2.10%)
Mar 09, 2018 12.17 12.50 12.15 12.49 230,253 +0.53(+4.41%)
Mar 08, 2018 12.11 12.18 11.92 11.96 85,386 -0.05(-0.41%)
Mar 07, 2018 12.04 12.01 259,808 +0.05(+0.39%)
Mar 06, 2018 11.76 12.01 11.74 11.96 204,887 +0.38(+3.24%)
Mar 05, 2018 11.26 11.63 11.17 11.59 174,520 +0.17(+1.47%)
Mar 02, 2018 10.69 11.44 10.66 11.42 161,297 +0.44(+4.04%)
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.