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 )

17.27 -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 (%)
Jun 30, 2020 94.81 95.27 90.50 91.80 3,268,492 -2.14(-2.28%)
Jun 29, 2020 98.63 100.01 93.86 93.94 4,777,414 -6.87(-6.82%)
Jun 26, 2020 94.93 101.46 94.51 100.81 5,453,915 +7.79(+8.37%)
Jun 25, 2020 97.79 99.17 92.71 93.02 4,589,839 -3.21(-3.33%)
Jun 24, 2020 91.61 98.02 91.22 96.23 6,312,429 +7.14(+8.02%)
Jun 23, 2020 88.02 89.73 87.52 89.09 3,482,150 -1.57(-1.73%)
Jun 22, 2020 93.06 94.39 90.19 90.65 3,239,400 -1.68(-1.82%)
Jun 19, 2020 86.53 93.36 86.30 92.33 5,143,375 +2.21(+2.46%)
Jun 18, 2020 91.68 92.56 89.31 90.12 3,717,257 +0.46(+0.51%)
Jun 17, 2020 87.06 90.31 86.87 89.66 3,360,097 +1.83(+2.09%)
Jun 16, 2020 84.35 93.36 84.31 87.83 5,991,352 -4.96(-5.35%)
Jun 15, 2020 102.83 104.13 92.29 92.79 5,357,024 -2.90(-3.03%)
Jun 12, 2020 92.79 101.95 91.19 95.69 7,959,242 -5.46(-5.40%)
Jun 11, 2020 92.29 101.92 90.54 101.15 8,132,576 +17.18(+20.46%)
Jun 10, 2020 81.56 84.50 80.72 83.97 4,186,902 +2.63(+3.24%)
Jun 09, 2020 81.56 82.52 80.04 81.33 3,317,117 +2.21(+2.80%)
Jun 08, 2020 82.10 82.10 78.97 79.12 3,494,344 -4.24(-5.08%)
Jun 05, 2020 84.62 85.19 80.91 83.36 6,104,563 -8.59(-9.34%)
Jun 04, 2020 93.10 94.05 90.84 91.95 3,179,957 -0.19(-0.21%)
Jun 03, 2020 95.46 96.19 91.30 92.14 4,108,181 -6.11(-6.22%)
Jun 02, 2020 99.89 100.89 98.25 98.25 3,339,264 -3.09(-3.05%)
Jun 01, 2020 103.18 104.51 101.00 101.34 2,678,886 -1.41(-1.38%)
May 29, 2020 103.71 106.92 101.23 102.76 5,235,741 +0.34(+0.34%)
May 28, 2020 98.29 103.06 98.14 102.41 3,836,079 +1.57(+1.55%)
May 27, 2020 103.48 107.95 100.85 100.85 5,240,864 -7.03(-6.51%)
May 26, 2020 107.15 108.48 105.50 107.87 4,195,996 -7.64(-6.61%)
May 22, 2020 115.62 118.03 115.28 115.51 3,026,839 +0.12(+0.10%)
May 21, 2020 114.71 117.08 112.19 115.39 4,514,550 +0.95(+0.83%)
May 20, 2020 115.01 115.97 113.18 114.44 3,301,685 -5.42(-4.52%)
May 19, 2020 115.13 119.86 114.33 119.86 3,469,658 +5.73(+5.02%)
May 18, 2020 118.53 118.79 112.65 114.14 4,533,673 -15.31(-11.83%)
May 15, 2020 133.99 135.18 128.84 129.45 4,092,152 -0.95(-0.73%)
May 14, 2020 141.78 145.41 130.40 130.40 6,711,488 -6.76(-4.93%)
May 13, 2020 130.67 140.29 129.75 137.16 5,660,801 +8.21(+6.37%)
May 12, 2020 120.13 128.95 119.60 128.95 3,643,722 +6.95(+5.70%)
May 11, 2020 123.53 124.44 120.02 122.00 3,004,441 +1.45(+1.20%)
May 08, 2020 122.54 124.21 120.21 120.55 3,706,241 -7.29(-5.71%)
May 07, 2020 127.54 128.72 124.29 127.84 3,842,500 -3.82(-2.90%)
May 06, 2020 125.97 131.89 125.63 131.66 3,655,337 +3.36(+2.62%)
May 05, 2020 126.39 128.57 123.61 128.30 2,789,301 -2.18(-1.67%)
May 04, 2020 134.64 137.01 130.13 130.48 3,291,072 -0.27(-0.20%)
May 01, 2020 127.77 132.12 126.39 130.75 3,573,860 +8.97(+7.37%)
Apr 30, 2020 120.78 123.87 119.21 121.77 3,166,913 +4.24(+3.61%)
Apr 29, 2020 118.91 120.40 115.47 117.53 4,650,401 -8.09(-6.44%)
Apr 28, 2020 119.79 127.00 119.52 125.63 4,214,078 +0.19(+0.15%)
Apr 27, 2020 129.14 130.17 124.03 125.44 3,056,115 -5.77(-4.39%)
Apr 24, 2020 133.53 137.50 130.40 131.20 3,527,768 -4.73(-3.48%)
Apr 23, 2020 135.33 136.44 129.37 135.94 4,627,500 -0.61(-0.45%)
Apr 22, 2020 137.28 139.18 133.91 136.55 3,622,798 -8.59(-5.92%)
Apr 21, 2020 143.19 146.55 139.83 145.14 5,670,957 +10.73(+7.98%)
Apr 20, 2020 132.39 134.87 127.31 134.41 5,035,966 +8.82(+7.02%)
Apr 17, 2020 126.93 132.65 124.79 125.59 4,141,281 -12.22(-8.87%)
Apr 16, 2020 137.43 143.58 133.61 137.81 4,822,119 -0.42(-0.30%)
Apr 15, 2020 139.95 142.81 135.94 138.23 4,583,245 +7.37(+5.63%)
Apr 14, 2020 132.73 135.94 129.37 130.86 4,495,295 -9.97(-7.08%)
Apr 13, 2020 136.93 146.29 136.51 140.83 4,479,024 +5.31(+3.92%)
Apr 09, 2020 134.22 139.53 130.33 135.52 5,718,417 -5.38(-3.82%)
Apr 08, 2020 151.75 156.48 139.18 140.90 4,665,370 -16.11(-10.26%)
Apr 07, 2020 138.53 157.17 137.43 157.02 6,278,221 -1.22(-0.77%)
Apr 06, 2020 178.78 182.98 153.89 158.24 4,785,900 -45.06(-22.16%)
Apr 03, 2020 197.80 208.87 192.99 203.30 3,548,169 +8.55(+4.39%)
Apr 02, 2020 211.54 215.06 191.92 194.74 4,202,972 -13.25(-6.37%)
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.