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 (%)
Jan 31, 2014 2.001 2.044 1.991 2.032 49,516 -0.04(-1.80%)
Jan 30, 2014 2.040 2.073 2.034 2.069 52,109 +0.05(+2.54%)
Jan 29, 2014 2.016 2.056 2.016 2.018 66,081 -0.01(-0.49%)
Jan 28, 2014 2.026 2.035 2.026 2.028 42,971 +0.01(+0.33%)
Jan 27, 2014 2.066 2.066 1.997 2.021 550,778 -0.02(-1.13%)
Jan 24, 2014 2.078 2.103 2.033 2.044 427,149 -0.09(-4.35%)
Jan 23, 2014 2.155 2.155 2.114 2.137 184,498 -0.04(-1.77%)
Jan 22, 2014 2.151 2.181 2.151 2.176 70,109 +0.03(+1.60%)
Jan 21, 2014 2.145 2.154 2.139 2.142 70,537 -0.01(-0.46%)
Jan 17, 2014 2.146 2.151 2.151 2.151 244,186 -0.04(-1.94%)
Jan 16, 2014 2.215 2.215 2.193 2.194 85,666 -0.02(-0.97%)
Jan 15, 2014 2.193 2.235 2.215 2.215 197,513 +0.02(+1.03%)
Jan 14, 2014 2.164 2.194 2.164 2.193 99,713 +0.12(+6.03%)
Jan 13, 2014 2.105 2.113 2.064 2.068 65,854 -0.05(-2.45%)
Jan 10, 2014 2.118 2.120 2.106 2.120 75,017 +0.03(+1.24%)
Jan 09, 2014 2.137 2.137 2.084 2.094 61,776 -0.03(-1.62%)
Jan 08, 2014 2.124 2.128 2.110 2.128 154,038 +0.05(+2.21%)
Jan 07, 2014 2.085 2.089 2.082 2.082 67,415 +0.04(+1.89%)
Jan 06, 2014 2.095 2.095 2.044 2.044 103,288 -0.04(-1.72%)
Jan 03, 2014 2.086 2.093 2.056 2.080 63,186 +0.01(+0.25%)
Jan 02, 2014 2.073 2.078 2.059 2.074 138,103 -0.04(-2.10%)
Dec 31, 2013 2.109 2.119 2.119 2.119 47,830 +0.01(+0.58%)
Dec 30, 2013 2.087 2.107 2.087 2.107 102,960 +0.03(+1.51%)
Dec 27, 2013 2.084 2.086 2.075 2.075 57,899 -0.01(-0.55%)
Dec 26, 2013 2.087 2.089 2.076 2.087 167,330 +0.02(+1.12%)
Dec 24, 2013 1.992 2.079 1.946 2.064 173,674 +0.01(+0.37%)
Dec 23, 2013 2.042 2.063 2.042 2.056 187,214 +0.03(+1.65%)
Dec 20, 2013 2.035 2.038 2.023 2.023 23,852 +0.03(+1.33%)
Dec 19, 2013 1.986 2.000 1.986 1.996 64,396 -0.02(-0.94%)
Dec 18, 2013 1.979 2.017 1.947 2.015 82,702 +0.03(+1.68%)
Dec 17, 2013 1.952 1.996 1.952 1.982 217,975 +0.03(+1.67%)
Dec 16, 2013 1.914 1.960 1.914 1.949 187,088 +0.06(+3.10%)
Dec 13, 2013 1.914 1.914 1.888 1.891 46,343 -0.01(-0.60%)
Dec 12, 2013 1.941 1.950 1.899 1.902 120,548 -0.03(-1.72%)
Dec 11, 2013 1.963 1.963 1.935 1.935 28,214 -0.05(-2.50%)
Dec 10, 2013 1.933 2.016 1.933 1.985 121,909 -0.01(-0.36%)
Dec 09, 2013 1.995 2.000 1.985 1.992 97,275 +0.02(+0.97%)
Dec 06, 2013 1.943 1.986 1.943 1.973 315,478 +0.05(+2.57%)
Dec 05, 2013 1.910 1.926 1.907 1.924 107,916 +0.03(+1.74%)
Dec 04, 2013 1.899 1.910 1.885 1.891 126,070 -0.01(-0.48%)
Dec 03, 2013 1.910 1.910 1.891 1.900 30,307 -0.00(-0.02%)
Dec 02, 2013 1.880 1.906 1.880 1.900 63,035 -0.00(-0.19%)
Nov 29, 2013 1.908 1.908 1.904 1.904 18,330 +0.00(+0.04%)
Nov 27, 2013 1.892 1.906 1.853 1.903 528,889 +0.02(+0.82%)
Nov 26, 2013 1.874 1.891 1.871 1.887 197,148 +0.01(+0.74%)
Nov 25, 2013 1.870 1.876 1.864 1.874 106,151 -0.00(-0.21%)
Nov 22, 2013 1.885 1.894 1.865 1.878 86,988 -0.06(-2.91%)
Nov 21, 2013 1.866 1.934 1.866 1.934 295,029 +0.09(+5.15%)
Nov 20, 2013 1.861 1.866 1.839 1.839 529,268 -0.03(-1.55%)
Nov 19, 2013 1.889 1.889 1.855 1.868 58,698 -0.03(-1.67%)
Nov 18, 2013 1.920 1.924 1.900 1.900 122,035 -0.02(-1.14%)
Nov 15, 2013 1.894 1.922 1.888 1.922 194,652 +0.02(+1.02%)
Nov 14, 2013 1.905 1.908 1.901 1.902 87,013 +0.01(+0.40%)
Nov 12, 2013 1.844 1.899 1.844 1.895 12,607 +0.03(+1.64%)
Nov 11, 2013 1.864 1.864 1.864 1.864 7,564 -0.00(-0.08%)
Nov 08, 2013 1.817 1.866 1.817 1.866 63,388 +0.04(+2.22%)
Nov 07, 2013 1.862 1.878 1.825 1.825 361,165 -0.05(-2.67%)
Nov 06, 2013 1.875 1.887 1.875 1.875 78,844 +0.01(+0.60%)
Nov 05, 2013 1.829 1.870 1.829 1.864 102,671 -0.00(-0.15%)
Nov 04, 2013 1.892 1.892 1.864 1.867 165,782 -0.02(-1.21%)
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.