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 (%)
Apr 30, 2020 12.73 12.73 11.94 11.97 194,745 -0.79(-6.20%)
Apr 29, 2020 12.14 12.84 12.07 12.77 250,228 +1.05(+8.99%)
Apr 28, 2020 12.33 12.38 11.70 11.71 213,708 -0.19(-1.59%)
Apr 27, 2020 11.96 12.10 11.79 11.90 211,274 +0.26(+2.27%)
Apr 24, 2020 11.15 11.66 11.00 11.64 113,270 +0.41(+3.64%)
Apr 23, 2020 11.45 11.70 11.23 11.23 194,038 -0.27(-2.31%)
Apr 22, 2020 11.01 11.58 10.82 11.50 154,385 +1.20(+11.64%)
Apr 21, 2020 11.14 11.14 10.21 10.30 287,909 -1.10(-9.62%)
Apr 20, 2020 11.69 11.88 11.39 11.39 167,761 -0.53(-4.41%)
Apr 17, 2020 12.26 12.28 11.65 11.92 223,730 +0.07(+0.63%)
Apr 16, 2020 11.60 11.88 11.30 11.84 346,263 +0.60(+5.31%)
Apr 15, 2020 11.37 11.51 11.01 11.25 264,704 -0.62(-5.19%)
Apr 14, 2020 11.37 11.86 11.33 11.86 632,907 +0.93(+8.49%)
Apr 13, 2020 10.44 10.95 10.33 10.93 234,089 +0.37(+3.55%)
Apr 09, 2020 11.35 11.43 10.32 10.56 442,238 -0.51(-4.62%)
Apr 08, 2020 10.71 11.12 10.50 11.07 285,185 +0.61(+5.86%)
Apr 07, 2020 11.34 11.34 10.46 10.46 550,288 -0.05(-0.47%)
Apr 06, 2020 9.485 10.59 9.485 10.51 528,039 +1.68(+19.07%)
Apr 03, 2020 9.102 9.348 8.567 8.823 308,884 -0.38(-4.11%)
Apr 02, 2020 8.340 9.202 8.340 9.202 241,275 +0.58(+6.70%)
Apr 01, 2020 8.948 9.456 8.390 8.624 332,610 -0.90(-9.49%)
Mar 31, 2020 9.993 10.29 9.393 9.528 373,750 -0.47(-4.68%)
Mar 30, 2020 9.475 10.02 9.448 9.996 373,239 +0.75(+8.16%)
Mar 27, 2020 9.695 9.916 9.214 9.241 409,703 -0.97(-9.49%)
Mar 26, 2020 9.336 10.23 9.261 10.21 430,550 +1.30(+14.65%)
Mar 25, 2020 9.341 9.911 8.626 8.905 410,233 -0.32(-3.47%)
Mar 24, 2020 8.856 9.271 8.547 9.226 636,566 +1.58(+20.63%)
Mar 23, 2020 7.270 7.839 6.983 7.648 421,835 +0.56(+7.85%)
Mar 20, 2020 7.951 8.242 7.072 7.091 379,114 -0.37(-4.99%)
Mar 19, 2020 7.074 7.951 6.642 7.464 236,266 +0.26(+3.59%)
Mar 18, 2020 7.551 7.937 6.366 7.206 336,200 -1.19(-14.12%)
Mar 17, 2020 7.318 8.584 6.927 8.391 439,294 +1.36(+19.37%)
Mar 16, 2020 7.578 9.246 6.957 7.029 409,830 -3.44(-32.87%)
Mar 13, 2020 9.340 10.47 8.595 10.47 386,761 +2.13(+25.49%)
Mar 12, 2020 9.772 10.07 8.344 8.344 1,053,339 -2.51(-23.16%)
Mar 11, 2020 11.46 11.68 10.62 10.86 219,802 -1.33(-10.93%)
Mar 10, 2020 11.59 12.20 10.77 12.19 223,891 +1.36(+12.55%)
Mar 09, 2020 11.67 11.80 10.55 10.83 273,288 -2.14(-16.49%)
Mar 06, 2020 12.90 13.07 12.29 12.97 262,402 -0.56(-4.13%)
Mar 05, 2020 13.77 14.31 13.35 13.53 193,654 -0.90(-6.24%)
Mar 04, 2020 13.70 14.45 13.31 14.43 159,059 +1.32(+10.03%)
Mar 03, 2020 14.29 14.54 12.90 13.11 385,324 -1.02(-7.21%)
Mar 02, 2020 13.81 14.13 12.75 14.13 379,710 +0.87(+6.60%)
Feb 28, 2020 11.66 13.38 11.59 13.26 616,564 +0.61(+4.85%)
Feb 27, 2020 13.19 13.74 12.64 12.64 417,102 -1.43(-10.17%)
Feb 26, 2020 14.11 14.65 13.91 14.08 698,198 +0.10(+0.75%)
Feb 25, 2020 15.34 15.36 13.85 13.97 359,100 -1.04(-6.90%)
Feb 24, 2020 14.97 15.49 14.78 15.01 292,220 -1.58(-9.51%)
Feb 21, 2020 17.41 17.41 16.44 16.59 343,698 -1.03(-5.85%)
Feb 20, 2020 18.16 18.16 17.09 17.62 161,848 -0.62(-3.39%)
Feb 19, 2020 17.68 18.24 17.68 18.24 165,723 +0.92(+5.34%)
Feb 18, 2020 17.19 17.35 17.05 17.31 162,588 -0.36(-2.03%)
Feb 14, 2020 17.86 18.03 17.50 17.67 161,385 +0.08(+0.44%)
Feb 13, 2020 17.27 17.79 17.27 17.59 149,871 +0.03(+0.19%)
Feb 12, 2020 17.48 17.68 17.45 17.56 147,492 +0.42(+2.43%)
Feb 11, 2020 16.83 17.29 16.83 17.14 142,168 +0.61(+3.71%)
Feb 10, 2020 15.84 16.53 15.84 16.53 156,873 +0.45(+2.83%)
Feb 07, 2020 16.52 16.55 16.07 16.07 89,747 -0.69(-4.11%)
Feb 06, 2020 16.77 16.78 16.41 16.76 121,992 +0.02(+0.15%)
Feb 05, 2020 16.56 16.75 16.28 16.74 194,805 +0.74(+4.63%)
Feb 04, 2020 15.87 16.05 15.69 16.00 195,682 +0.84(+5.52%)
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.