Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

17.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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, 2019 204.34 205.97 202.70 205.69 192,832 +1.65(+0.81%)
Feb 27, 2019 204.04 206.44 202.54 204.04 247,053 +1.80(+0.89%)
Feb 26, 2019 203.59 204.49 199.99 202.24 187,568 +0.60(+0.30%)
Feb 25, 2019 199.24 201.64 197.89 201.64 199,583 -1.50(-0.74%)
Feb 22, 2019 205.24 205.69 202.39 203.14 228,997 -4.05(-1.95%)
Feb 21, 2019 206.14 209.44 205.24 207.19 199,309 +2.70(+1.32%)
Feb 20, 2019 206.14 207.34 203.89 204.49 195,701 -1.65(-0.80%)
Feb 19, 2019 208.09 208.09 204.49 206.14 199,773 -0.45(-0.22%)
Feb 15, 2019 212.74 212.74 206.44 206.59 505,100 -11.24(-5.16%)
Feb 14, 2019 218.73 220.98 214.53 217.83 264,346 +2.10(+0.97%)
Feb 13, 2019 216.18 217.08 213.33 215.73 236,274 -3.00(-1.37%)
Feb 12, 2019 223.38 223.53 217.53 218.73 207,980 -9.90(-4.33%)
Feb 11, 2019 225.18 229.82 224.73 228.63 152,245 +1.20(+0.53%)
Feb 08, 2019 229.53 233.12 227.13 227.43 239,863 +2.10(+0.93%)
Feb 07, 2019 224.58 230.12 221.73 225.33 290,797 +4.80(+2.18%)
Feb 06, 2019 220.98 222.33 219.03 220.53 102,344 +0.60(+0.27%)
Feb 05, 2019 221.88 223.08 219.33 219.93 156,038 -4.50(-2.00%)
Feb 04, 2019 229.23 231.62 224.28 224.43 142,325 -4.50(-1.96%)
Feb 01, 2019 228.78 231.32 225.48 228.93 214,582 -1.35(-0.59%)
Jan 31, 2019 232.97 234.92 229.38 230.28 212,677 -0.15(-0.07%)
Jan 30, 2019 235.07 237.02 227.43 230.43 431,529 -8.70(-3.64%)
Jan 29, 2019 244.07 245.42 240.32 239.12 180,903 -5.54(-2.27%)
Jan 28, 2019 246.02 250.51 244.37 244.67 260,322 +6.15(+2.58%)
Jan 25, 2019 238.07 240.32 234.77 238.52 273,888 -5.25(-2.15%)
Jan 24, 2019 243.62 247.82 241.67 243.77 194,411 +0.60(+0.25%)
Jan 23, 2019 241.52 251.26 239.27 243.17 343,803 -4.65(-1.88%)
Jan 22, 2019 244.22 252.76 242.87 247.82 406,308 +8.40(+3.51%)
Jan 18, 2019 243.62 246.92 238.07 239.42 398,516 -10.20(-4.08%)
Jan 17, 2019 258.31 258.31 246.47 249.62 247,648 -5.25(-2.06%)
Jan 16, 2019 256.96 257.71 252.16 254.86 207,461 -4.65(-1.79%)
Jan 15, 2019 264.76 265.21 258.16 259.51 215,424 -5.10(-1.93%)
Jan 14, 2019 268.35 269.10 262.81 264.61 180,355 +3.30(+1.26%)
Jan 11, 2019 265.21 268.06 261.31 261.31 236,481 -0.15(-0.06%)
Jan 10, 2019 269.25 271.20 260.86 261.46 343,121 -5.25(-1.97%)
Jan 09, 2019 264.76 268.65 261.46 266.70 345,520 -1.65(-0.61%)
Jan 08, 2019 267.90 275.70 265.51 268.35 357,771 -8.85(-3.19%)
Jan 07, 2019 279.45 285.60 271.65 277.20 247,956 -3.75(-1.33%)
Jan 04, 2019 298.34 299.69 277.35 280.95 660,724 -30.28(-9.73%)
Jan 03, 2019 295.19 313.18 294.59 311.23 530,468 +23.69(+8.24%)
Jan 02, 2019 302.54 302.84 284.55 287.54 402,230 -0.30(-0.10%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.