Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

17.27 -0.83 (-4.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 291.14 296.09 287.84 287.84 400,910 -9.75(-3.27%)
Dec 28, 2018 289.64 301.19 285.75 297.59 807,611 +2.40(+0.81%)
Dec 27, 2018 318.13 329.97 295.19 295.19 510,074 -10.04(-3.29%)
Dec 26, 2018 352.46 362.95 304.94 305.23 1,249,026 -51.37(-14.41%)
Dec 24, 2018 338.69 358.25 334.44 356.61 567,838 +26.27(+7.95%)
Dec 21, 2018 310.33 331.68 296.60 330.33 1,277,575 +17.32(+5.53%)
Dec 20, 2018 299.44 320.93 296.60 313.02 1,253,102 +17.91(+6.07%)
Dec 19, 2018 281.22 300.78 268.09 295.11 840,421 +13.14(+4.66%)
Dec 18, 2018 277.49 287.94 273.01 281.97 556,073 -2.84(-1.00%)
Dec 17, 2018 273.16 289.73 268.54 284.81 642,740 +16.87(+6.30%)
Dec 14, 2018 260.18 270.25 257.94 267.94 478,369 +14.78(+5.84%)
Dec 13, 2018 252.56 256.74 248.38 253.16 323,420 -1.49(-0.59%)
Dec 12, 2018 249.73 255.10 245.25 254.65 452,419 -5.07(-1.95%)
Dec 11, 2018 246.29 264.65 246.00 259.73 449,625 +1.49(+0.58%)
Dec 10, 2018 260.48 275.40 255.55 258.24 734,555 -0.75(-0.29%)
Dec 07, 2018 243.91 262.12 238.53 258.98 786,878 +16.12(+6.64%)
Dec 06, 2018 253.31 263.16 242.86 242.86 842,960 +3.28(+1.37%)
Dec 04, 2018 222.71 241.22 221.52 239.58 570,404 +19.41(+8.81%)
Dec 03, 2018 215.84 224.35 215.69 220.17 299,345 -8.36(-3.66%)
Nov 30, 2018 234.95 235.70 227.34 228.53 141,167 -5.07(-2.17%)
Nov 29, 2018 233.61 237.34 229.73 233.61 204,221 +0.75(+0.32%)
Nov 28, 2018 246.89 248.83 232.86 232.86 354,833 -19.11(-7.58%)
Nov 27, 2018 259.73 262.42 251.97 251.97 270,247 -3.58(-1.40%)
Nov 26, 2018 260.03 261.07 254.21 255.55 283,487 -11.64(-4.36%)
Nov 23, 2018 266.30 267.49 263.31 267.19 179,628 +6.12(+2.34%)
Nov 21, 2018 261.07 261.07 261.07 0 -0.30(-0.11%)
Nov 20, 2018 256.00 264.36 254.35 261.37 589,330 +16.27(+6.64%)
Nov 19, 2018 235.55 248.38 234.80 245.10 462,863 +11.20(+4.79%)
Nov 16, 2018 240.32 241.52 231.37 233.91 558,560 -3.43(-1.45%)
Nov 15, 2018 246.74 252.12 235.55 237.34 709,694 -6.42(-2.63%)
Nov 14, 2018 233.01 248.09 232.11 243.76 658,290 +5.67(+2.38%)
Nov 13, 2018 236.44 240.62 231.97 238.09 530,211 +2.84(+1.21%)
Nov 12, 2018 221.37 236.29 220.77 235.25 513,084 +15.52(+7.07%)
Nov 09, 2018 217.34 222.56 216.74 219.72 300,195 +4.78(+2.22%)
Nov 08, 2018 216.89 217.78 212.86 214.95 325,718 -0.90(-0.42%)
Nov 07, 2018 224.95 227.19 215.25 215.84 435,569 -14.63(-6.35%)
Nov 06, 2018 234.95 235.70 230.02 230.47 193,028 -4.78(-2.03%)
Nov 05, 2018 240.47 240.92 234.06 235.25 275,226 -6.12(-2.54%)
Nov 02, 2018 232.71 246.29 232.26 241.37 741,397 +3.73(+1.57%)
Nov 01, 2018 241.82 245.70 237.19 237.64 476,925 -7.46(-3.05%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.