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 (%)
Aug 30, 2019 10.61 10.75 10.50 10.58 73,555 +0.15(+1.45%)
Aug 29, 2019 10.30 10.54 10.30 10.43 159,058 +0.45(+4.46%)
Aug 28, 2019 9.801 9.986 9.749 9.984 39,607 +0.09(+0.93%)
Aug 27, 2019 10.08 10.12 9.769 9.892 64,700 -0.05(-0.50%)
Aug 26, 2019 10.01 10.02 9.879 9.942 60,663 +0.20(+2.03%)
Aug 23, 2019 10.41 10.55 9.687 9.744 214,201 -0.94(-8.78%)
Aug 22, 2019 10.75 10.82 10.52 10.68 84,169 -0.04(-0.37%)
Aug 21, 2019 10.70 10.80 10.64 10.72 63,593 +0.23(+2.15%)
Aug 20, 2019 10.63 10.63 10.40 10.50 108,798 -0.12(-1.14%)
Aug 19, 2019 10.77 10.77 10.50 10.62 207,100 +0.42(+4.12%)
Aug 16, 2019 9.944 10.23 9.944 10.20 88,105 +0.51(+5.26%)
Aug 15, 2019 9.840 9.840 9.526 9.687 93,161 -0.07(-0.68%)
Aug 14, 2019 10.12 10.12 9.628 9.754 215,442 -0.60(-5.76%)
Aug 13, 2019 9.786 10.49 9.676 10.35 174,283 +0.56(+5.74%)
Aug 12, 2019 9.860 9.952 9.707 9.788 108,191 -0.21(-2.10%)
Aug 09, 2019 10.21 10.24 9.877 9.999 180,252 -0.36(-3.49%)
Aug 08, 2019 10.05 10.36 9.825 10.36 263,855 +0.48(+4.86%)
Aug 07, 2019 9.561 9.917 9.482 9.880 765,228 +0.13(+1.29%)
Aug 06, 2019 9.902 9.989 9.595 9.754 342,560 +0.13(+1.31%)
Aug 05, 2019 10.17 10.17 9.412 9.628 465,015 -0.86(-8.23%)
Aug 02, 2019 10.79 10.79 10.33 10.49 745,259 -0.32(-2.97%)
Aug 01, 2019 11.18 11.72 10.66 10.81 221,787 -0.45(-3.96%)
Jul 31, 2019 11.94 11.94 11.10 11.26 156,544 -0.73(-6.11%)
Jul 30, 2019 11.88 12.08 11.81 11.99 35,165 -0.11(-0.91%)
Jul 29, 2019 11.96 12.13 11.83 12.10 36,992 +0.09(+0.72%)
Jul 26, 2019 12.18 12.22 11.99 12.02 221,072 +0.00(+0.00%)
Jul 25, 2019 12.20 12.24 11.97 12.02 230,751 -0.41(-3.31%)
Jul 24, 2019 11.88 12.47 11.87 12.43 347,495 +0.69(+5.86%)
Jul 23, 2019 11.64 11.74 11.52 11.74 95,004 +0.26(+2.31%)
Jul 22, 2019 11.11 11.51 11.11 11.47 128,965 +0.44(+3.99%)
Jul 19, 2019 11.13 11.25 11.03 11.03 73,555 +0.00(+0.00%)
Jul 18, 2019 10.79 11.08 10.77 11.03 43,228 +0.22(+2.01%)
Jul 17, 2019 10.90 10.90 10.81 10.82 11,554 +0.05(+0.46%)
Jul 16, 2019 10.92 10.92 10.70 10.77 29,111 -0.23(-2.09%)
Jul 15, 2019 10.92 11.09 10.92 11.00 121,888 +0.13(+1.18%)
Jul 12, 2019 10.52 10.87 10.52 10.87 93,763 +0.44(+4.17%)
Jul 11, 2019 10.41 10.50 10.33 10.43 112,641 +0.11(+1.08%)
Jul 10, 2019 10.37 10.59 10.30 10.32 210,366 +0.13(+1.24%)
Jul 09, 2019 9.962 10.21 9.962 10.19 69,114 +0.12(+1.23%)
Jul 08, 2019 10.05 10.12 9.996 10.07 103,471 -0.15(-1.43%)
Jul 05, 2019 10.14 10.26 10.03 10.22 73,555 -0.15(-1.48%)
Jul 03, 2019 10.42 10.42 10.22 10.37 78,809 -0.07(-0.69%)
Jul 02, 2019 10.65 10.65 10.35 10.44 90,821 -0.21(-2.00%)
Jul 01, 2019 11.09 11.23 10.55 10.65 847,566 +0.43(+4.21%)
Jun 28, 2019 10.34 10.39 10.20 10.22 137,008 +0.04(+0.39%)
Jun 27, 2019 10.10 10.30 10.10 10.18 82,192 +0.21(+2.11%)
Jun 26, 2019 9.769 10.08 9.769 9.974 178,631 +0.62(+6.60%)
Jun 25, 2019 9.647 9.723 9.357 9.357 53,699 -0.25(-2.65%)
Jun 24, 2019 9.604 9.675 9.552 9.611 78,686 +0.04(+0.39%)
Jun 21, 2019 9.583 9.739 9.532 9.573 130,562 -0.09(-0.90%)
Jun 20, 2019 9.890 9.927 9.576 9.660 74,663 +0.13(+1.40%)
Jun 19, 2019 9.631 9.653 9.441 9.527 63,492 -0.00(-0.05%)
Jun 18, 2019 9.009 9.695 9.009 9.532 140,439 +0.73(+8.26%)
Jun 17, 2019 8.822 8.955 8.795 8.805 60,164 -0.07(-0.75%)
Jun 14, 2019 8.879 8.948 8.684 8.871 130,967 -0.43(-4.67%)
Jun 13, 2019 9.347 9.410 9.219 9.306 55,975 +0.11(+1.16%)
Jun 12, 2019 9.359 9.394 9.199 9.199 51,130 -0.44(-4.60%)
Jun 11, 2019 9.838 9.902 9.522 9.643 85,603 +0.07(+0.75%)
Jun 10, 2019 9.367 9.769 9.367 9.572 156,629 +0.45(+4.89%)
Jun 07, 2019 8.953 9.157 8.953 9.125 117,587 +0.23(+2.58%)
Jun 06, 2019 8.743 8.957 8.657 8.896 88,875 +0.23(+2.60%)
Jun 05, 2019 8.955 8.955 8.501 8.671 74,063 -0.10(-1.16%)
Jun 04, 2019 8.314 8.772 8.234 8.772 187,818 +0.71(+8.74%)
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.