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, 2019 8.119 8.339 8.089 8.094 56,766 -0.25(-2.99%)
May 30, 2019 8.269 8.459 8.259 8.343 101,068 +0.11(+1.32%)
May 29, 2019 8.015 8.301 8.003 8.235 168,340 +0.08(+0.99%)
May 28, 2019 8.424 8.425 8.112 8.154 163,697 -0.21(-2.50%)
May 24, 2019 8.602 8.647 8.362 8.362 55,955 -0.12(-1.46%)
May 23, 2019 8.430 8.506 8.190 8.486 102,596 -0.25(-2.82%)
May 22, 2019 8.817 8.861 8.698 8.733 161,815 -0.37(-4.01%)
May 21, 2019 9.135 9.187 8.985 9.098 141,132 +0.35(+4.03%)
May 20, 2019 9.031 9.041 8.657 8.745 291,830 -0.72(-7.63%)
May 17, 2019 9.589 9.897 9.416 9.468 128,129 -0.37(-3.78%)
May 16, 2019 9.937 10.03 9.777 9.840 120,113 -0.30(-2.99%)
May 15, 2019 9.823 10.24 9.823 10.14 145,568 +0.14(+1.43%)
May 14, 2019 9.811 10.11 9.747 10.00 160,445 +0.40(+4.22%)
May 13, 2019 9.867 9.964 9.525 9.596 816,187 -0.90(-8.55%)
May 10, 2019 10.34 10.62 10.03 10.49 139,888 -0.01(-0.14%)
May 09, 2019 10.57 10.63 10.13 10.51 260,540 -0.38(-3.53%)
May 08, 2019 11.00 11.26 10.89 10.89 182,669 -0.28(-2.47%)
May 07, 2019 11.43 11.44 10.93 11.17 321,977 -0.52(-4.45%)
May 06, 2019 11.35 11.72 11.19 11.69 169,438 -0.34(-2.85%)
May 03, 2019 11.97 12.04 11.79 12.03 146,375 +0.24(+2.06%)
May 02, 2019 11.62 12.05 11.62 11.79 61,445 +0.14(+1.20%)
May 01, 2019 12.03 12.12 11.65 11.65 205,684 -0.15(-1.27%)
Apr 30, 2019 11.69 11.86 11.63 11.80 46,008 +0.12(+0.99%)
Apr 29, 2019 11.79 11.82 11.65 11.69 124,017 -0.12(-1.04%)
Apr 26, 2019 11.73 11.81 11.37 11.81 449,263 -0.62(-4.98%)
Apr 25, 2019 12.85 12.85 12.23 12.43 158,624 -0.47(-3.67%)
Apr 24, 2019 12.70 13.15 12.70 12.90 129,832 +0.17(+1.32%)
Apr 23, 2019 12.56 12.79 12.56 12.73 76,386 +0.22(+1.75%)
Apr 22, 2019 12.35 12.55 12.30 12.51 98,347 +0.04(+0.34%)
Apr 18, 2019 12.55 12.55 12.37 12.47 100,557 -0.03(-0.22%)
Apr 17, 2019 12.53 12.72 12.36 12.50 281,916 +0.41(+3.43%)
Apr 16, 2019 11.59 12.08 11.59 12.08 189,059 +0.63(+5.51%)
Apr 15, 2019 11.62 11.65 11.31 11.45 100,046 -0.17(-1.42%)
Apr 12, 2019 11.54 11.62 11.46 11.62 125,291 +0.28(+2.46%)
Apr 11, 2019 11.33 11.47 11.27 11.34 44,058 +0.00(+0.01%)
Apr 10, 2019 11.14 11.36 11.14 11.34 65,009 +0.21(+1.88%)
Apr 09, 2019 11.12 11.18 11.02 11.13 59,628 -0.24(-2.07%)
Apr 08, 2019 11.24 11.38 11.20 11.36 92,747 +0.05(+0.43%)
Apr 05, 2019 11.29 11.32 11.15 11.31 136,238 +0.11(+0.96%)
Apr 04, 2019 11.11 11.30 11.10 11.21 156,151 +0.02(+0.22%)
Apr 03, 2019 10.99 11.36 10.99 11.18 236,382 +0.44(+4.11%)
Apr 02, 2019 10.78 10.79 10.64 10.74 74,359 +0.02(+0.18%)
Apr 01, 2019 10.57 10.73 10.52 10.72 163,969 +0.44(+4.23%)
Mar 29, 2019 10.22 10.32 10.21 10.29 145,159 +0.28(+2.75%)
Mar 28, 2019 10.09 10.23 9.887 10.01 65,735 -0.01(-0.13%)
Mar 27, 2019 10.26 10.36 9.897 10.02 67,223 -0.26(-2.51%)
Mar 26, 2019 10.34 10.41 10.16 10.28 92,768 +0.24(+2.41%)
Mar 25, 2019 10.18 10.32 9.895 10.04 127,723 -0.26(-2.51%)
Mar 22, 2019 10.85 10.88 10.29 10.30 160,161 -0.58(-5.37%)
Mar 21, 2019 10.26 11.00 10.26 10.88 150,089 +0.63(+6.18%)
Mar 20, 2019 10.44 10.48 10.17 10.25 119,083 -0.21(-1.97%)
Mar 19, 2019 10.33 10.51 10.33 10.46 121,370 +0.25(+2.48%)
Mar 18, 2019 10.32 10.37 10.14 10.20 89,263 -0.04(-0.38%)
Mar 15, 2019 9.917 10.36 9.917 10.24 149,544 +0.58(+5.98%)
Mar 14, 2019 9.779 9.866 9.664 9.664 54,372 -0.15(-1.53%)
Mar 13, 2019 9.792 9.954 9.752 9.814 122,106 +0.16(+1.69%)
Mar 12, 2019 9.639 9.752 9.483 9.651 115,328 +0.07(+0.69%)
Mar 11, 2019 9.255 9.663 9.255 9.585 137,142 +0.43(+4.68%)
Mar 08, 2019 8.901 9.166 8.827 9.157 158,891 +0.00(+0.03%)
Mar 07, 2019 9.285 9.296 9.085 9.154 351,738 -0.23(-2.46%)
Mar 06, 2019 9.664 9.664 9.381 9.386 135,821 -0.31(-3.25%)
Mar 05, 2019 9.735 9.816 9.641 9.700 70,111 -0.08(-0.83%)
Mar 04, 2019 9.868 9.912 9.533 9.782 141,498 +0.07(+0.68%)
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.