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 (%)
Sep 30, 2014 3.374 3.374 3.302 3.319 813,748 -0.06(-1.69%)
Sep 29, 2014 3.257 3.376 3.257 3.376 144,248 +0.07(+2.10%)
Sep 26, 2014 3.285 3.322 3.269 3.306 53,920 +0.06(+1.73%)
Sep 25, 2014 3.354 3.354 3.216 3.250 243,796 -0.11(-3.40%)
Sep 24, 2014 3.321 3.370 3.308 3.364 147,756 +0.07(+1.98%)
Sep 23, 2014 3.271 3.321 3.271 3.299 186,619 -0.02(-0.50%)
Sep 22, 2014 3.394 3.394 3.300 3.316 157,630 -0.08(-2.50%)
Sep 19, 2014 3.469 3.470 3.382 3.401 129,645 -0.06(-1.70%)
Sep 18, 2014 3.427 3.459 3.390 3.459 179,597 +0.07(+2.19%)
Sep 17, 2014 3.372 3.421 3.361 3.385 186,920 +0.04(+1.06%)
Sep 16, 2014 3.201 3.353 3.201 3.350 132,278 +0.11(+3.27%)
Sep 15, 2014 3.312 3.331 3.236 3.244 397,387 -0.06(-1.95%)
Sep 12, 2014 3.379 3.379 3.306 3.308 238,778 -0.06(-1.90%)
Sep 11, 2014 3.363 3.378 3.336 3.372 98,901 -0.01(-0.35%)
Sep 10, 2014 3.405 3.405 3.347 3.384 137,193 +0.01(+0.21%)
Sep 09, 2014 3.467 3.467 3.372 3.377 149,205 -0.07(-2.08%)
Sep 08, 2014 3.430 3.479 3.427 3.449 262,275 +0.02(+0.72%)
Sep 05, 2014 3.397 3.426 3.390 3.424 166,006 +0.04(+1.25%)
Sep 04, 2014 3.393 3.435 3.368 3.382 971,588 +0.03(+0.80%)
Sep 03, 2014 3.382 3.382 3.343 3.355 314,609 +0.01(+0.32%)
Sep 02, 2014 3.403 3.403 3.313 3.344 389,162 -0.02(-0.55%)
Aug 29, 2014 3.360 3.363 3.363 3.363 310,948 +0.05(+1.36%)
Aug 28, 2014 3.276 3.330 3.270 3.318 233,637 +0.01(+0.43%)
Aug 27, 2014 3.300 3.325 3.300 3.303 67,029 +0.00(+0.12%)
Aug 26, 2014 3.333 3.334 3.290 3.300 263,127 +0.01(+0.16%)
Aug 25, 2014 3.370 3.370 3.282 3.294 285,721 -0.04(-1.24%)
Aug 22, 2014 3.342 3.348 3.334 3.336 110,286 -0.01(-0.26%)
Aug 21, 2014 3.333 3.349 3.298 3.345 122,122 +0.05(+1.44%)
Aug 20, 2014 3.250 3.302 3.250 3.297 140,829 +0.05(+1.49%)
Aug 19, 2014 3.246 3.254 3.231 3.249 199,759 +0.05(+1.47%)
Aug 18, 2014 3.226 3.226 3.155 3.202 363,057 +0.02(+0.74%)
Aug 15, 2014 3.165 3.180 3.120 3.178 207,758 +0.08(+2.43%)
Aug 14, 2014 3.121 3.121 3.091 3.103 171,498 +0.00(+0.09%)
Aug 13, 2014 3.024 3.116 3.024 3.100 149,656 +0.10(+3.43%)
Aug 12, 2014 2.979 2.979 2.955 2.997 50,127 -0.02(-0.61%)
Aug 11, 2014 2.991 3.047 2.991 3.016 182,431 +0.06(+2.05%)
Aug 08, 2014 2.925 2.954 2.880 2.955 117,057 +0.05(+1.83%)
Aug 07, 2014 2.983 2.983 2.902 2.902 80,069 -0.08(-2.58%)
Aug 06, 2014 2.939 2.989 2.925 2.979 70,891 +0.02(+0.69%)
Aug 05, 2014 3.049 3.052 2.948 2.959 301,168 -0.11(-3.64%)
Aug 04, 2014 3.049 3.070 2.991 3.070 204,273 +0.05(+1.80%)
Aug 01, 2014 3.038 3.051 2.967 3.016 186,243 +0.02(+0.53%)
Jul 31, 2014 3.065 3.071 2.971 3.000 345,328 -0.12(-3.71%)
Jul 30, 2014 3.100 3.128 3.079 3.116 73,474 +0.03(+1.13%)
Jul 29, 2014 3.095 3.135 3.080 3.081 164,225 +0.00(+0.13%)
Jul 28, 2014 3.068 3.083 3.006 3.077 290,787 -0.00(-0.05%)
Jul 25, 2014 3.180 3.180 3.054 3.079 277,521 -0.11(-3.51%)
Jul 24, 2014 3.196 3.239 3.166 3.191 308,290 -0.02(-0.61%)
Jul 23, 2014 3.347 3.347 3.210 3.210 522,895 -0.16(-4.69%)
Jul 22, 2014 3.330 3.370 3.328 3.368 295,250 +0.06(+1.75%)
Jul 21, 2014 3.288 3.323 3.268 3.310 164,426 +0.03(+0.99%)
Jul 18, 2014 3.249 3.282 3.223 3.278 285,019 +0.07(+2.21%)
Jul 17, 2014 3.322 3.322 3.199 3.207 303,375 -0.15(-4.43%)
Jul 16, 2014 3.230 3.360 3.230 3.356 472,942 +0.22(+6.92%)
Jul 15, 2014 3.163 3.166 3.071 3.138 158,608 +0.00(+0.10%)
Jul 14, 2014 3.149 3.158 3.130 3.135 299,488 +0.02(+0.61%)
Jul 11, 2014 3.122 3.122 3.086 3.116 118,636 +0.02(+0.58%)
Jul 10, 2014 3.034 3.133 2.985 3.098 190,932 +0.02(+0.49%)
Jul 09, 2014 3.071 3.106 3.071 3.083 49,450 +0.01(+0.38%)
Jul 08, 2014 3.083 3.115 3.035 3.071 242,389 -0.03(-1.00%)
Jul 07, 2014 3.142 3.153 3.088 3.103 284,843 -0.04(-1.19%)
Jul 03, 2014 3.140 3.140 3.140 3.140 137,920 +0.03(+1.09%)
Jul 02, 2014 3.109 3.115 3.097 3.106 200,988 -0.00(-0.15%)
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.