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:

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.993 10.29 9.393 9.528 373,750 -0.47(-4.68%)
Mar 30, 2020 9.475 10.02 9.448 9.996 373,239 +0.75(+8.16%)
Mar 27, 2020 9.695 9.916 9.214 9.241 409,703 -0.97(-9.49%)
Mar 26, 2020 9.336 10.23 9.261 10.21 430,550 +1.30(+14.65%)
Mar 25, 2020 9.341 9.911 8.626 8.905 410,233 -0.32(-3.47%)
Mar 24, 2020 8.856 9.271 8.547 9.226 636,566 +1.58(+20.63%)
Mar 23, 2020 7.270 7.839 6.983 7.648 421,835 +0.56(+7.85%)
Mar 20, 2020 7.951 8.242 7.072 7.091 379,114 -0.37(-4.99%)
Mar 19, 2020 7.074 7.951 6.642 7.464 236,266 +0.26(+3.59%)
Mar 18, 2020 7.551 7.937 6.366 7.206 336,200 -1.19(-14.12%)
Mar 17, 2020 7.318 8.584 6.927 8.391 439,294 +1.36(+19.37%)
Mar 16, 2020 7.578 9.246 6.957 7.029 409,830 -3.44(-32.87%)
Mar 13, 2020 9.340 10.47 8.595 10.47 386,761 +2.13(+25.49%)
Mar 12, 2020 9.772 10.07 8.344 8.344 1,053,339 -2.51(-23.16%)
Mar 11, 2020 11.46 11.68 10.62 10.86 219,802 -1.33(-10.93%)
Mar 10, 2020 11.59 12.20 10.77 12.19 223,891 +1.36(+12.55%)
Mar 09, 2020 11.67 11.80 10.55 10.83 273,288 -2.14(-16.49%)
Mar 06, 2020 12.90 13.07 12.29 12.97 262,402 -0.56(-4.13%)
Mar 05, 2020 13.77 14.31 13.35 13.53 193,654 -0.90(-6.24%)
Mar 04, 2020 13.70 14.45 13.31 14.43 159,059 +1.32(+10.03%)
Mar 03, 2020 14.29 14.54 12.90 13.11 385,324 -1.02(-7.21%)
Mar 02, 2020 13.81 14.13 12.75 14.13 379,710 +0.87(+6.60%)
Feb 28, 2020 11.66 13.38 11.59 13.26 616,564 +0.61(+4.85%)
Feb 27, 2020 13.19 13.74 12.64 12.64 417,102 -1.43(-10.17%)
Feb 26, 2020 14.11 14.65 13.91 14.08 698,198 +0.10(+0.75%)
Feb 25, 2020 15.34 15.36 13.85 13.97 359,100 -1.04(-6.90%)
Feb 24, 2020 14.97 15.49 14.78 15.01 292,220 -1.58(-9.51%)
Feb 21, 2020 17.41 17.41 16.44 16.59 343,698 -1.03(-5.85%)
Feb 20, 2020 18.16 18.16 17.09 17.62 161,848 -0.62(-3.39%)
Feb 19, 2020 17.68 18.24 17.68 18.24 165,723 +0.92(+5.34%)
Feb 18, 2020 17.19 17.35 17.05 17.31 162,588 -0.36(-2.03%)
Feb 14, 2020 17.86 18.03 17.50 17.67 161,385 +0.08(+0.44%)
Feb 13, 2020 17.27 17.79 17.27 17.59 149,871 +0.03(+0.19%)
Feb 12, 2020 17.48 17.68 17.45 17.56 147,492 +0.42(+2.43%)
Feb 11, 2020 16.83 17.29 16.83 17.14 142,168 +0.61(+3.71%)
Feb 10, 2020 15.84 16.53 15.84 16.53 156,873 +0.45(+2.83%)
Feb 07, 2020 16.52 16.55 16.07 16.07 89,747 -0.69(-4.11%)
Feb 06, 2020 16.77 16.78 16.41 16.76 121,992 +0.02(+0.15%)
Feb 05, 2020 16.56 16.75 16.28 16.74 194,805 +0.74(+4.63%)
Feb 04, 2020 15.87 16.05 15.69 16.00 195,682 +0.84(+5.52%)
Feb 03, 2020 14.81 15.23 14.81 15.16 195,795 +0.35(+2.38%)
Jan 31, 2020 15.75 15.75 14.70 14.81 336,856 -1.11(-7.00%)
Jan 30, 2020 15.76 15.95 15.28 15.92 154,527 +0.00(+0.01%)
Jan 29, 2020 16.48 16.48 15.88 15.92 194,539 -0.58(-3.51%)
Jan 28, 2020 16.08 16.59 15.94 16.50 264,241 +0.75(+4.75%)
Jan 27, 2020 16.13 16.19 15.73 15.75 348,781 -1.35(-7.88%)
Jan 24, 2020 17.49 17.83 16.83 17.10 383,139 +0.09(+0.51%)
Jan 23, 2020 16.81 17.02 16.55 17.01 145,391 +0.27(+1.63%)
Jan 22, 2020 16.52 16.98 16.52 16.74 271,091 +0.42(+2.59%)
Jan 21, 2020 16.16 16.43 16.16 16.31 120,829 +0.08(+0.49%)
Jan 17, 2020 16.15 16.23 16.04 16.23 84,918 +0.22(+1.39%)
Jan 16, 2020 15.71 16.03 15.71 16.01 105,882 +0.49(+3.12%)
Jan 15, 2020 15.82 15.83 15.46 15.53 124,584 -0.35(-2.18%)
Jan 14, 2020 15.89 16.08 15.73 15.87 142,341 +0.02(+0.16%)
Jan 13, 2020 15.65 15.89 15.62 15.85 88,122 +0.34(+2.19%)
Jan 10, 2020 15.88 15.88 15.42 15.51 128,786 -0.20(-1.27%)
Jan 09, 2020 15.85 15.90 15.41 15.71 132,444 +0.18(+1.15%)
Jan 08, 2020 15.55 15.69 15.41 15.53 125,453 -0.01(-0.10%)
Jan 07, 2020 15.41 15.69 15.28 15.54 190,877 +0.36(+2.40%)
Jan 06, 2020 15.05 15.23 14.91 15.18 212,171 -0.25(-1.59%)
Jan 03, 2020 15.52 15.63 15.29 15.43 228,193 -0.51(-3.19%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.