Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

25.35 -0.41 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2019 1397 1409 1282 1289 140,815 -85.00(-6.19%)
Dec 30, 2019 1319 1398 1317 1374 151,843 +71.00(+5.45%)
Dec 27, 2019 1256 1323 1254 1303 106,450 +39.00(+3.09%)
Dec 26, 2019 1251 1268 1250 1264 57,204 -4.00(-0.32%)
Dec 24, 2019 1278 1288 1262 1268 36,429 -20.00(-1.55%)
Dec 23, 2019 1272 1291 1271 1288 48,851 +8.00(+0.62%)
Dec 20, 2019 1249 1280 1244 1280 125,365 +22.00(+1.75%)
Dec 19, 2019 1299 1307 1256 1258 104,746 -51.00(-3.90%)
Dec 18, 2019 1263 1309 1259 1309 124,302 +23.00(+1.79%)
Dec 17, 2019 1280 1311 1272 1286 118,820 -16.00(-1.23%)
Dec 16, 2019 1283 1303 1261 1302 143,232 -45.00(-3.34%)
Dec 13, 2019 1456 1479 1342 1347 286,290 -98.00(-6.78%)
Dec 12, 2019 1566 1582 1433 1445 235,103 -128.00(-8.14%)
Dec 11, 2019 1605 1620 1558 1573 104,125 -54.00(-3.32%)
Dec 10, 2019 1616 1677 1580 1627 165,231 +3.00(+0.18%)
Dec 09, 2019 1522 1627 1507 1624 122,932 +112.00(+7.41%)
Dec 06, 2019 1500 1541 1489 1512 119,107 -75.00(-4.73%)
Dec 05, 2019 1586 1667 1584 1587 166,699 -37.00(-2.28%)
Dec 04, 2019 1662 1682 1592 1624 172,578 -119.00(-6.83%)
Dec 03, 2019 1783 1830 1732 1743 405,013 +156.00(+9.83%)
Dec 02, 2019 1477 1633 1476 1587 243,192 +103.00(+6.94%)
Nov 29, 2019 1462 1488 1453 1484 75,011 +42.00(+2.91%)
Nov 27, 2019 1437 1446 1430 1442 97,920 -12.00(-0.83%)
Nov 26, 2019 1469 1482 1443 1454 112,986 -23.00(-1.56%)
Nov 25, 2019 1535 1536 1477 1477 119,282 -110.00(-6.93%)
Nov 22, 2019 1624 1651 1587 1587 114,531 -77.00(-4.63%)
Nov 21, 2019 1639 1711 1634 1664 122,667 +10.00(+0.60%)
Nov 20, 2019 1638 1747 1607 1654 263,588 +22.00(+1.35%)
Nov 19, 2019 1590 1645 1585 1632 170,447 +24.00(+1.49%)
Nov 18, 2019 1610 1634 1590 1608 111,190 -4.00(-0.25%)
Nov 15, 2019 1680 1691 1609 1612 141,576 -112.00(-6.50%)
Nov 14, 2019 1765 1791 1722 1724 117,834 -36.00(-2.05%)
Nov 13, 2019 1771 1785 1734 1760 175,295 +13.00(+0.74%)
Nov 12, 2019 1755 1769 1722 1747 107,087 -31.00(-1.74%)
Nov 11, 2019 1842 1848 1750 1778 98,056 -7.00(-0.39%)
Nov 08, 2019 1857 1879 1784 1785 135,971 -59.00(-3.20%)
Nov 07, 2019 1815 1865 1810 1844 121,700 -24.00(-1.28%)
Nov 06, 2019 1878 1928 1862 1868 119,007 -10.00(-0.53%)
Nov 05, 2019 1842 1885 1832 1878 99,451 +51.00(+2.79%)
Nov 04, 2019 1779 1846 1773 1827 110,453 +7.00(+0.38%)
Nov 01, 2019 1862 1879 1814 1820 136,036 -130.00(-6.67%)
Oct 31, 2019 1939 2015 1921 1950 149,957 +38.00(+1.99%)
Oct 30, 2019 1982 2056 1904 1912 155,804 -71.00(-3.58%)
Oct 29, 2019 2015 2030 1963 1983 107,916 -2.00(-0.10%)
Oct 28, 2019 1942 1995 1936 1985 84,272 +28.00(+1.43%)
Oct 25, 2019 2075 2078 1954 1957 117,440 -98.00(-4.77%)
Oct 24, 2019 2071 2132 2053 2055 96,046 -49.00(-2.33%)
Oct 23, 2019 2162 2166 2100 2104 93,688 -36.00(-1.68%)
Oct 22, 2019 2072 2144 2053 2140 95,989 +48.00(+2.29%)
Oct 21, 2019 2141 2152 2090 2092 86,750 -86.00(-3.95%)
Oct 18, 2019 2200 2260 2149 2178 167,913 -8.00(-0.37%)
Oct 17, 2019 2160 2208 2137 2186 131,345 -20.00(-0.91%)
Oct 16, 2019 2240 2277 2200 2206 130,350 -42.00(-1.87%)
Oct 15, 2019 2269 2273 2199 2248 190,470 -96.00(-4.10%)
Oct 14, 2019 2477 2477 2340 2344 113,312 -117.00(-4.75%)
Oct 11, 2019 2568 2593 2400 2461 302,586 -245.00(-9.05%)
Oct 10, 2019 2844 2857 2683 2706 172,623 -136.00(-4.79%)
Oct 09, 2019 2869 2934 2752 2842 188,240 -165.00(-5.49%)
Oct 08, 2019 2834 3009 2787 3007 270,024 +322.00(+11.99%)
Oct 07, 2019 2709 2744 2594 2685 147,552 +40.00(+1.51%)
Oct 04, 2019 2847 2850 2640 2645 159,711 -236.00(-8.19%)
Oct 03, 2019 3038 3167 2878 2881 237,890 -177.00(-5.79%)
Oct 02, 2019 2889 3107 2889 3058 343,119 +296.00(+10.72%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.