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 )

89.89 +4.83 (+5.68%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 3, 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 27, 2013 1.750 1.753 1.750 1.753 22,692 -0.03(-1.58%)
Sep 26, 2013 1.786 1.786 1.772 1.781 209,276 -0.03(-1.51%)
Sep 25, 2013 1.818 1.809 1.808 1.808 5,042 +0.00(+0.15%)
Sep 24, 2013 1.805 1.805 1.805 1.805 6,315 +0.03(+1.62%)
Sep 23, 2013 1.799 1.799 1.770 1.777 75,787 -0.01(-0.52%)
Sep 20, 2013 1.813 1.813 1.782 1.786 66,213 -0.03(-1.44%)
Sep 19, 2013 1.824 1.833 1.801 1.812 243,076 -0.01(-0.37%)
Sep 18, 2013 1.790 1.821 1.783 1.819 254,545 +0.02(+1.26%)
Sep 17, 2013 1.787 1.804 1.786 1.796 381,767 +0.03(+1.86%)
Sep 16, 2013 1.754 1.781 1.759 1.763 295,015 +0.01(+0.56%)
Sep 13, 2013 1.737 1.754 1.737 1.754 44,714 +0.04(+2.57%)
Sep 12, 2013 1.724 1.724 1.709 1.710 29,809 -0.03(-1.57%)
Sep 11, 2013 1.727 1.737 1.710 1.737 61,261 -0.00(-0.18%)
Sep 10, 2013 1.720 1.745 1.717 1.740 237,543 +0.04(+2.30%)
Sep 09, 2013 1.685 1.708 1.678 1.701 293,929 +0.04(+2.29%)
Sep 06, 2013 1.679 1.685 1.663 1.663 183,784 +0.00(+0.10%)
Sep 05, 2013 1.663 1.673 1.659 1.661 107,492 +0.01(+0.58%)
Sep 04, 2013 1.595 1.659 1.589 1.652 540,466 +0.09(+5.54%)
Sep 03, 2013 1.585 1.603 1.565 1.565 195,279 +0.01(+0.87%)
Aug 30, 2013 1.564 1.564 1.539 1.552 90,945 -0.02(-1.31%)
Aug 29, 2013 1.583 1.590 1.572 1.572 416,882 +0.01(+0.86%)
Aug 28, 2013 1.537 1.577 1.537 1.559 104,586 +0.02(+1.55%)
Aug 27, 2013 1.555 1.566 1.528 1.535 174,917 -0.06(-3.99%)
Aug 26, 2013 1.611 1.611 1.594 1.599 169,259 -0.00(-0.22%)
Aug 23, 2013 1.609 1.611 1.598 1.602 38,651 +0.01(+0.45%)
Aug 22, 2013 1.605 1.605 1.579 1.595 83,997 +0.02(+1.41%)
Aug 21, 2013 1.591 1.598 1.555 1.573 222,310 -0.03(-1.95%)
Aug 20, 2013 1.605 1.605 1.604 1.604 22,003 +0.03(+1.66%)
Aug 19, 2013 1.605 1.607 1.578 1.578 68,966 -0.00(-0.25%)
Aug 16, 2013 1.596 1.604 1.582 1.582 79,652 +0.01(+0.40%)
Aug 15, 2013 1.626 1.626 1.574 1.576 394,373 -0.08(-5.01%)
Aug 14, 2013 1.661 1.685 1.659 1.659 323,107 -0.03(-1.96%)
Aug 13, 2013 1.662 1.693 1.661 1.692 78,313 +0.03(+1.76%)
Aug 12, 2013 1.663 1.700 1.663 1.663 73,261 +0.01(+0.89%)
Aug 09, 2013 1.647 1.655 1.645 1.648 32,361 -0.01(-0.53%)
Aug 08, 2013 1.673 1.676 1.648 1.657 46,230 -0.01(-0.48%)
Aug 07, 2013 1.663 1.677 1.658 1.665 71,619 -0.02(-1.20%)
Aug 06, 2013 1.692 1.704 1.670 1.685 395,080 -0.02(-1.27%)
Aug 05, 2013 1.697 1.710 1.697 1.707 178,100 -0.00(-0.17%)
Aug 02, 2013 1.701 1.710 1.693 1.710 120,982 -0.02(-1.12%)
Aug 01, 2013 1.723 1.733 1.705 1.729 485,040 +0.04(+2.60%)
Jul 31, 2013 1.677 1.703 1.677 1.685 128,712 +0.01(+0.70%)
Jul 30, 2013 1.646 1.674 1.646 1.674 51,788 +0.03(+1.88%)
Jul 29, 2013 1.658 1.661 1.641 1.643 39,156 -0.01(-0.88%)
Jul 26, 2013 1.674 1.674 1.637 1.657 72,301 -0.02(-0.99%)
Jul 25, 2013 1.635 1.676 1.587 1.674 289,508 +0.02(+1.17%)
Jul 24, 2013 1.672 1.672 1.654 1.655 215,287 -0.04(-2.20%)
Jul 23, 2013 1.706 1.729 1.692 1.692 100,393 +0.00(+0.12%)
Jul 22, 2013 1.704 1.704 1.690 1.690 42,643 -0.01(-0.84%)
Jul 19, 2013 1.691 1.704 1.671 1.704 162,463 -0.01(-0.44%)
Jul 18, 2013 1.738 1.738 1.712 1.712 165,595 -0.05(-2.83%)
Jul 17, 2013 1.762 1.762 1.762 1.762 10,105 +0.00(+0.11%)
Jul 16, 2013 1.741 1.762 1.716 1.760 84,578 +0.02(+1.23%)
Jul 15, 2013 1.739 1.739 1.735 1.738 27,788 +0.00(+0.02%)
Jul 12, 2013 1.745 1.745 1.724 1.738 143,061 +0.01(+0.57%)
Jul 11, 2013 1.702 1.728 1.686 1.728 977,028 +0.08(+4.70%)
Jul 10, 2013 1.606 1.657 1.606 1.650 126,110 +0.03(+1.71%)
Jul 09, 2013 1.633 1.637 1.621 1.623 30,315 +0.02(+1.49%)
Jul 08, 2013 1.674 1.706 1.588 1.599 334,324 -0.08(-4.67%)
Jul 05, 2013 1.646 1.681 1.639 1.677 234,865 +0.04(+2.42%)
Jul 03, 2013 1.602 1.649 1.602 1.638 62,019 +0.02(+1.42%)
Jul 02, 2013 1.652 1.652 1.615 1.615 189,822 -0.01(-0.61%)
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.