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 )

15.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Feb 28, 2018 251.69 266.35 249.51 266.35 326,672 +11.25(+4.41%)
Feb 27, 2018 245.18 255.09 243.71 255.09 427,219 +8.88(+3.61%)
Feb 26, 2018 253.76 254.95 245.77 246.21 420,341 -12.29(-4.75%)
Feb 23, 2018 265.90 267.98 258.50 258.50 280,517 -11.40(-4.22%)
Feb 22, 2018 269.90 607,135 -5.92(-2.15%)
Feb 21, 2018 269.90 275.82 259.98 275.82 505,226 +5.48(+2.03%)
Feb 20, 2018 267.09 272.56 263.28 270.34 427,789 +8.29(+3.16%)
Feb 16, 2018 262.05 262.05 262.05 0 -0.30(-0.11%)
Feb 15, 2018 265.46 271.38 262.35 262.35 393,217 -10.66(-3.90%)
Feb 14, 2018 287.07 287.22 272.12 273.01 487,998 -8.88(-3.15%)
Feb 13, 2018 288.41 289.61 279.67 281.89 344,754 -1.48(-0.52%)
Feb 12, 2018 290.78 295.07 277.30 283.37 568,881 -14.81(-4.97%)
Feb 09, 2018 301.58 331.34 290.95 298.18 1,207,615 -14.06(-4.50%)
Feb 08, 2018 276.86 312.39 276.56 312.24 966,626 +34.05(+12.24%)
Feb 07, 2018 279.67 281.74 264.55 278.19 751,471 +1.33(+0.48%)
Feb 06, 2018 315.80 319.35 275.67 276.86 895,394 -13.92(-4.79%)
Feb 05, 2018 270.94 310.91 262.50 290.78 1,070,289 +28.57(+10.90%)
Feb 02, 2018 248.73 262.79 248.48 262.20 352,344 +18.95(+7.79%)
Feb 01, 2018 248.73 248.73 239.84 243.25 187,695 -0.89(-0.36%)
Jan 31, 2018 239.70 247.10 238.96 244.14 166,791 -2.07(-0.84%)
Jan 30, 2018 243.55 247.54 241.77 246.21 248,317 +9.62(+4.07%)
Jan 29, 2018 233.33 236.59 232.15 236.59 139,872 +4.44(+1.91%)
Jan 26, 2018 236.59 236.88 232.00 232.15 97,656 -5.48(-2.31%)
Jan 25, 2018 238.07 241.47 236.00 237.62 177,697 -3.41(-1.41%)
Jan 24, 2018 239.84 245.62 237.62 241.03 202,537 -1.63(-0.67%)
Jan 23, 2018 243.10 244.44 241.62 242.66 97,646 +0.00(+0.00%)
Jan 22, 2018 249.17 249.17 242.44 242.66 80,465 -4.15(-1.68%)
Jan 19, 2018 248.28 250.21 246.66 246.80 83,345 -1.18(-0.48%)
Jan 18, 2018 245.77 250.21 245.18 247.99 147,018 +2.37(+0.96%)
Jan 17, 2018 251.10 252.87 245.03 245.62 132,412 -9.48(-3.71%)
Jan 16, 2018 248.58 257.61 246.80 255.09 183,795 +0.15(+0.06%)
Jan 12, 2018 254.95 254.95 254.95 0 -6.96(-2.66%)
Jan 11, 2018 266.64 267.24 261.61 261.90 57,885 -6.07(-2.27%)
Jan 10, 2018 266.94 267.98 58,163 +0.44(+0.17%)
Jan 09, 2018 269.01 269.46 265.75 267.53 61,987 -3.55(-1.31%)
Jan 08, 2018 270.34 272.41 269.99 271.08 41,133 +0.30(+0.11%)
Jan 05, 2018 275.67 276.56 270.34 270.79 80,468 -6.96(-2.51%)
Jan 04, 2018 279.67 281.00 276.56 277.75 72,579 -5.18(-1.83%)
Jan 03, 2018 285.15 286.33 282.47 282.93 46,829 -3.55(-1.24%)
Jan 02, 2018 285.45 289.30 284.85 286.48 59,793 -2.22(-0.77%)
Dec 29, 2017 288.70 288.70 288.70 0 +2.66(+0.93%)
Dec 28, 2017 286.33 287.31 285.89 286.04 34,884 -2.07(-0.72%)
Dec 27, 2017 289.44 289.46 287.38 288.11 33,631 -0.74(-0.26%)
Dec 26, 2017 290.33 290.33 287.81 288.85 27,325 +0.40(+0.14%)
Dec 22, 2017 288.15 289.85 287.71 288.45 40,619 +0.89(+0.31%)
Dec 21, 2017 287.56 288.15 285.20 287.56 48,191 -1.78(-0.61%)
Dec 20, 2017 285.34 290.22 284.82 289.34 52,859 +1.33(+0.46%)
Dec 19, 2017 284.75 289.65 284.75 288.00 44,012 +1.33(+0.46%)
Dec 18, 2017 286.23 287.71 284.16 286.67 62,080 -5.62(-1.92%)
Dec 15, 2017 292.44 293.70 290.52 292.30 73,163 -4.29(-1.45%)
Dec 14, 2017 291.85 296.88 291.41 296.58 71,487 +2.66(+0.91%)
Dec 13, 2017 296.73 296.73 291.41 293.92 84,888 -2.96(-1.00%)
Dec 12, 2017 298.95 299.34 295.49 296.88 78,806 -4.73(-1.57%)
Dec 11, 2017 303.39 304.13 301.47 301.61 44,383 -2.22(-0.73%)
Dec 08, 2017 305.16 307.68 303.69 303.83 46,405 -4.88(-1.58%)
Dec 07, 2017 313.30 313.30 306.50 308.71 65,357 -2.22(-0.71%)
Dec 06, 2017 310.79 311.52 307.98 310.93 62,468 +1.33(+0.43%)
Dec 05, 2017 303.69 310.78 303.09 309.60 116,716 +4.14(+1.36%)
Dec 04, 2017 298.06 305.61 298.06 305.46 181,704 -2.37(-0.77%)
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.