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

Ultrapro Short Dow 30 -3X ETF (NY: SDOW )

15.65 -0.15 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 245.85 247.19 238.38 245.10 767,359 -7.46(-2.95%)
Oct 30, 2018 266.30 267.49 251.37 252.56 1,172,348 -13.88(-5.21%)
Oct 29, 2018 252.26 276.75 247.79 266.45 1,115,857 +7.46(+2.88%)
Oct 26, 2018 256.74 266.15 251.97 258.98 1,348,627 +9.40(+3.77%)
Oct 25, 2018 257.34 260.77 246.00 249.58 714,433 -12.99(-4.95%)
Oct 24, 2018 243.16 264.06 241.52 262.56 766,777 +18.06(+7.39%)
Oct 23, 2018 253.01 256.89 241.37 244.50 873,736 +3.58(+1.49%)
Oct 22, 2018 235.55 243.31 234.20 240.92 437,483 +3.58(+1.51%)
Oct 19, 2018 237.19 240.18 232.86 237.34 608,021 -1.79(-0.75%)
Oct 18, 2018 233.31 243.16 231.07 239.13 511,087 +8.66(+3.76%)
Oct 17, 2018 231.07 236.59 227.78 230.47 557,569 +2.09(+0.92%)
Oct 16, 2018 237.64 239.28 227.49 228.38 571,292 -15.67(-6.42%)
Oct 15, 2018 243.01 244.06 237.19 244.06 594,396 +2.69(+1.11%)
Oct 12, 2018 237.79 251.37 237.34 241.37 1,013,341 -8.51(-3.40%)
Oct 11, 2018 238.23 254.06 232.41 249.88 1,394,862 +15.82(+6.76%)
Oct 10, 2018 215.25 234.80 214.65 234.06 766,962 +19.70(+9.19%)
Oct 09, 2018 214.20 216.89 211.66 214.35 211,780 +1.64(+0.77%)
Oct 08, 2018 217.04 219.43 211.89 212.71 315,029 -1.34(-0.63%)
Oct 05, 2018 209.43 217.34 208.53 214.05 341,362 +4.48(+2.14%)
Oct 04, 2018 205.99 213.16 205.99 209.57 442,375 +4.63(+2.26%)
Oct 03, 2018 203.45 205.99 202.17 204.95 246,028 -1.19(-0.58%)
Oct 02, 2018 210.02 210.02 205.10 206.14 291,487 -2.54(-1.22%)
Oct 01, 2018 209.28 210.47 207.04 208.68 302,499 -4.93(-2.31%)
Sep 28, 2018 216.14 216.14 212.26 213.60 186,695 -0.30(-0.14%)
Sep 27, 2018 214.35 215.55 211.22 213.90 208,489 -1.34(-0.62%)
Sep 26, 2018 212.41 216.29 210.02 215.25 203,015 +2.78(+1.31%)
Sep 25, 2018 209.49 213.13 209.34 212.47 164,934 +1.64(+0.78%)
Sep 24, 2018 208.16 211.28 208.01 210.83 266,065 +3.72(+1.79%)
Sep 21, 2018 205.92 208.16 205.92 207.11 181,434 -1.49(-0.71%)
Sep 20, 2018 210.83 210.83 207.71 208.60 312,334 -5.95(-2.77%)
Sep 19, 2018 217.67 217.82 213.36 214.55 314,762 -3.87(-1.77%)
Sep 18, 2018 222.58 222.87 216.78 218.41 247,149 -5.20(-2.33%)
Sep 17, 2018 221.83 224.21 220.20 223.62 145,903 +2.38(+1.08%)
Sep 14, 2018 220.35 223.17 219.45 221.24 149,251 +0.15(+0.07%)
Sep 13, 2018 221.83 223.17 220.05 221.09 159,585 -4.01(-1.78%)
Sep 12, 2018 225.40 226.59 220.94 225.10 320,256 -0.30(-0.13%)
Sep 11, 2018 230.90 231.35 224.36 225.40 218,614 -3.12(-1.37%)
Sep 10, 2018 224.51 228.52 223.91 228.52 173,013 +1.93(+0.85%)
Sep 07, 2018 227.04 229.56 224.66 226.59 242,255 +1.93(+0.86%)
Sep 06, 2018 224.96 227.93 222.72 224.66 205,067 -0.74(-0.33%)
Sep 05, 2018 227.93 228.23 224.59 225.40 257,250 -0.59(-0.26%)
Sep 04, 2018 227.48 229.94 225.55 226.00 144,617 +0.30(+0.13%)
Aug 31, 2018 225.70 225.70 225.70 0 +0.74(+0.33%)
Aug 30, 2018 223.47 226.59 222.28 224.96 197,868 +3.42(+1.54%)
Aug 29, 2018 223.32 223.91 220.50 221.54 134,547 -2.08(-0.93%)
Aug 28, 2018 221.54 224.14 221.54 223.62 135,175 +0.15(+0.07%)
Aug 27, 2018 226.74 227.04 223.32 223.47 227,648 -7.43(-3.22%)
Aug 24, 2018 232.09 233.13 229.86 230.90 176,363 -3.57(-1.52%)
Aug 23, 2018 233.73 235.81 231.65 234.47 156,466 +2.23(+0.96%)
Aug 22, 2018 230.46 232.84 229.71 232.24 117,027 +2.38(+1.03%)
Aug 21, 2018 230.46 230.90 228.38 229.86 141,508 -1.78(-0.77%)
Aug 20, 2018 232.54 233.02 230.90 231.65 139,243 -2.53(-1.08%)
Aug 17, 2018 238.19 238.26 232.54 234.17 230,875 -2.82(-1.19%)
Aug 16, 2018 241.61 242.05 235.96 237.00 271,405 -12.19(-4.89%)
Aug 15, 2018 249.19 254.99 248.30 249.19 299,434 +3.57(+1.45%)
Aug 14, 2018 246.37 248.15 244.14 245.62 121,147 -1.93(-0.78%)
Aug 13, 2018 244.28 249.64 243.09 247.56 225,566 +2.97(+1.22%)
Aug 10, 2018 243.69 247.56 243.24 244.58 260,361 +5.20(+2.17%)
Aug 09, 2018 237.89 240.12 236.55 239.38 77,927 +1.19(+0.50%)
Aug 08, 2018 237.00 238.93 236.70 238.19 83,797 +1.34(+0.56%)
Aug 07, 2018 237.15 238.14 234.92 236.85 125,700 -3.42(-1.42%)
Aug 06, 2018 242.35 243.84 239.23 240.27 122,055 -1.19(-0.49%)
Aug 03, 2018 245.62 245.62 241.31 241.46 140,111 -4.01(-1.64%)
Aug 02, 2018 249.79 251.27 244.28 245.47 175,471 +0.15(+0.06%)
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.