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 )

84.13 +3.10 (+3.83%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 2, 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 (%)
Apr 28, 2017 6.460 6.460 6.186 6.249 145,086 -0.24(-3.66%)
Apr 27, 2017 6.425 6.490 6.425 6.486 23,051 +0.14(+2.19%)
Apr 26, 2017 6.412 6.416 6.347 6.347 82,276 -0.07(-1.13%)
Apr 25, 2017 6.371 6.422 6.351 6.419 74,760 +0.11(+1.71%)
Apr 24, 2017 6.330 6.333 6.257 6.311 57,315 +0.18(+2.92%)
Apr 21, 2017 6.146 6.150 6.077 6.132 30,641 -0.03(-0.48%)
Apr 20, 2017 6.083 6.167 6.055 6.162 68,157 +0.14(+2.26%)
Apr 19, 2017 6.003 6.075 6.003 6.026 57,228 +0.10(+1.70%)
Apr 18, 2017 5.824 5.925 5.824 5.925 30,924 +0.05(+0.84%)
Apr 17, 2017 5.847 5.876 5.730 5.876 127,505 -0.05(-0.81%)
Apr 13, 2017 5.825 5.923 5.803 5.923 33,031 +0.07(+1.27%)
Apr 12, 2017 6.043 6.043 5.811 5.849 185,091 -0.18(-2.95%)
Apr 11, 2017 6.091 6.091 5.917 6.027 154,721 -0.11(-1.74%)
Apr 10, 2017 6.209 6.225 6.088 6.133 78,272 -0.08(-1.22%)
Apr 07, 2017 6.152 6.268 6.152 6.209 29,162 +0.05(+0.79%)
Apr 06, 2017 6.156 6.169 6.098 6.160 21,745 -0.02(-0.36%)
Apr 05, 2017 6.293 6.345 6.183 6.183 28,916 -0.04(-0.68%)
Apr 04, 2017 6.274 6.302 6.195 6.225 261,441 -0.07(-1.04%)
Apr 03, 2017 6.376 6.409 6.251 6.291 72,457 -0.11(-1.78%)
Mar 31, 2017 6.382 6.415 6.370 6.405 334,120 +0.04(+0.59%)
Mar 30, 2017 6.373 6.392 6.363 6.367 38,267 +0.06(+1.02%)
Mar 29, 2017 6.352 6.352 6.251 6.303 15,782 -0.02(-0.35%)
Mar 28, 2017 6.319 6.358 6.297 6.325 28,509 +0.05(+0.73%)
Mar 27, 2017 6.248 6.282 6.102 6.279 30,542 +0.02(+0.32%)
Mar 24, 2017 6.311 6.403 5.887 6.259 36,998 +0.07(+1.10%)
Mar 23, 2017 6.205 6.224 6.191 6.191 11,987 -0.02(-0.34%)
Mar 22, 2017 6.116 6.212 6.064 6.212 56,292 +0.09(+1.48%)
Mar 21, 2017 6.438 6.438 6.122 6.122 72,688 -0.23(-3.67%)
Mar 20, 2017 6.367 6.415 6.355 6.355 55,734 +0.06(+0.98%)
Mar 17, 2017 6.294 6.294 6.255 6.293 16,534 +0.06(+0.93%)
Mar 16, 2017 6.283 6.322 6.234 6.235 25,122 +0.04(+0.59%)
Mar 15, 2017 6.330 6.330 6.138 6.198 30,403 +0.01(+0.09%)
Mar 14, 2017 6.228 6.231 6.110 6.193 83,953 -0.04(-0.61%)
Mar 13, 2017 6.236 6.263 6.218 6.231 36,436 -0.01(-0.08%)
Mar 10, 2017 6.159 6.260 6.159 6.236 120,069 +0.15(+2.52%)
Mar 09, 2017 6.054 6.097 6.054 6.083 58,757 +0.02(+0.29%)
Mar 08, 2017 6.099 6.139 6.065 6.065 19,902 +0.00(+0.05%)
Mar 07, 2017 6.035 6.079 6.020 6.062 23,295 +0.11(+1.82%)
Mar 06, 2017 6.024 6.024 5.893 5.954 28,404 -0.06(-1.00%)
Mar 03, 2017 5.984 6.026 5.950 6.014 37,633 +0.01(+0.22%)
Mar 02, 2017 6.139 6.139 6.001 6.001 35,573 -0.09(-1.53%)
Mar 01, 2017 6.011 6.094 5.957 6.094 57,425 +0.18(+2.96%)
Feb 28, 2017 6.018 6.022 5.916 5.919 50,823 -0.11(-1.84%)
Feb 27, 2017 5.997 6.065 5.997 6.030 19,865 +0.06(+0.99%)
Feb 24, 2017 5.819 5.992 5.763 5.971 56,104 +0.00(+0.07%)
Feb 23, 2017 6.096 6.096 5.912 5.966 74,317 -0.15(-2.49%)
Feb 22, 2017 6.172 6.172 6.078 6.119 66,247 -0.03(-0.51%)
Feb 21, 2017 6.076 6.150 6.076 6.150 96,144 +0.17(+2.81%)
Feb 17, 2017 5.982 5.982 5.982 0 +0.05(+0.84%)
Feb 16, 2017 5.924 5.932 5.872 5.932 68,221 +0.05(+0.82%)
Feb 15, 2017 5.787 5.884 5.787 5.884 13,819 +0.06(+1.09%)
Feb 14, 2017 5.835 5.835 5.751 5.821 55,586 -0.01(-0.19%)
Feb 13, 2017 5.866 5.866 5.810 5.832 29,391 +0.05(+0.79%)
Feb 10, 2017 5.890 5.890 5.674 5.786 72,318 -0.06(-0.95%)
Feb 09, 2017 5.916 5.916 5.835 5.842 30,180 -0.07(-1.26%)
Feb 08, 2017 5.921 5.984 5.915 5.916 39,817 -0.00(-0.08%)
Feb 07, 2017 5.916 5.954 5.878 5.921 59,362 +0.06(+0.95%)
Feb 06, 2017 5.881 5.881 5.851 5.865 27,676 +0.01(+0.13%)
Feb 03, 2017 5.876 5.877 5.834 5.857 113,135 +0.05(+0.86%)
Feb 02, 2017 5.790 5.818 5.787 5.807 14,670 -0.02(-0.28%)
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.