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: 6:30 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, 2021 125.40 127.60 122.50 124.30 2,820,515 -1.70(-1.35%)
Dec 30, 2021 125.00 127.70 121.75 126.00 2,598,931 -0.40(-0.32%)
Dec 29, 2021 130.90 133.10 124.50 126.40 3,348,677 -4.70(-3.59%)
Dec 28, 2021 135.20 137.30 131.10 131.10 3,790,421 -5.00(-3.67%)
Dec 27, 2021 139.70 142.50 135.20 136.10 3,014,453 -5.40(-3.82%)
Dec 23, 2021 141.80 142.50 138.90 141.50 3,182,091 -2.20(-1.53%)
Dec 22, 2021 157.00 157.00 143.70 143.70 4,098,106 -13.80(-8.76%)
Dec 21, 2021 161.40 167.50 154.80 157.50 4,970,820 -12.00(-7.08%)
Dec 20, 2021 183.30 192.90 167.95 169.50 7,903,170 +8.50(+5.28%)
Dec 17, 2021 162.50 168.20 152.00 161.00 7,876,358 +7.50(+4.89%)
Dec 16, 2021 140.80 160.90 140.00 153.50 6,229,292 +8.70(+6.01%)
Dec 15, 2021 163.50 173.00 144.50 144.80 8,173,278 -16.90(-10.45%)
Dec 14, 2021 165.70 173.20 159.10 161.70 6,999,528 +4.30(+2.73%)
Dec 13, 2021 150.90 160.25 150.50 157.40 5,256,748 +8.20(+5.50%)
Dec 10, 2021 152.80 160.60 148.40 149.20 5,898,503 -15.00(-9.14%)
Dec 09, 2021 158.20 169.40 154.00 164.20 6,104,052 +6.30(+3.99%)
Dec 08, 2021 170.70 174.10 157.50 157.90 3,955,816 -14.90(-8.62%)
Dec 07, 2021 189.50 189.60 169.20 172.80 4,785,402 -34.50(-16.64%)
Dec 06, 2021 222.60 234.65 205.70 207.30 6,953,287 -27.70(-11.79%)
Dec 03, 2021 205.00 262.20 202.60 235.00 11,666,771 +27.00(+12.98%)
Dec 02, 2021 217.00 223.10 200.90 208.00 8,644,291 -19.60(-8.61%)
Dec 01, 2021 183.20 228.21 172.70 227.60 8,187,077 +22.40(+10.92%)
Nov 30, 2021 183.00 205.79 177.40 205.20 8,518,038 +36.80(+21.85%)
Nov 29, 2021 180.10 182.40 160.95 168.40 5,229,676 -43.40(-20.49%)
Nov 26, 2021 182.00 220.00 177.70 211.80 8,885,906 +57.70(+37.44%)
Nov 24, 2021 163.60 167.80 152.90 154.10 4,404,221 -3.50(-2.22%)
Nov 23, 2021 163.20 168.10 156.50 157.60 4,608,188 -5.50(-3.37%)
Nov 22, 2021 154.10 164.20 152.40 163.10 3,439,875 +3.80(+2.39%)
Nov 19, 2021 157.10 161.75 154.00 159.30 3,194,168 +3.00(+1.92%)
Nov 18, 2021 151.80 156.41 153.60 156.30 2,974,100 +2.40(+1.56%)
Nov 17, 2021 149.80 154.60 148.50 153.90 2,912,624 +3.70(+2.46%)
Nov 16, 2021 151.50 151.70 146.80 150.20 2,243,782 +0.70(+0.47%)
Nov 15, 2021 149.80 157.30 149.50 149.50 2,732,257 -2.90(-1.90%)
Nov 12, 2021 157.10 159.20 151.60 152.40 2,773,835 -8.80(-5.46%)
Nov 11, 2021 160.80 163.70 155.90 161.20 2,579,686 +2.00(+1.26%)
Nov 10, 2021 167.10 159.20 5,548,982 -2.70(-1.67%)
Nov 09, 2021 159.80 167.90 159.20 161.90 4,259,032 +4.20(+2.66%)
Nov 08, 2021 154.00 162.60 153.25 157.70 2,655,865 +0.20(+0.13%)
Nov 05, 2021 147.20 158.80 146.45 157.50 3,785,858 +8.10(+5.42%)
Nov 04, 2021 144.10 152.80 142.60 149.40 3,677,764 +3.10(+2.12%)
Nov 03, 2021 155.10 156.90 144.70 146.30 3,774,073 -8.70(-5.61%)
Nov 02, 2021 160.70 160.70 154.50 155.00 2,733,285 -6.30(-3.91%)
Nov 01, 2021 162.60 170.00 160.55 161.30 2,376,279 -3.10(-1.89%)
Oct 29, 2021 169.30 169.70 163.40 164.40 2,807,579 +1.40(+0.86%)
Oct 28, 2021 166.60 167.70 162.20 163.00 2,523,517 -7.70(-4.51%)
Oct 27, 2021 164.50 171.80 159.00 170.70 3,568,885 +5.80(+3.52%)
Oct 26, 2021 157.90 164.90 3,731,234 +4.30(+2.68%)
Oct 25, 2021 165.90 170.60 160.40 160.60 2,229,696 -7.20(-4.29%)
Oct 22, 2021 163.40 173.90 160.70 167.80 4,004,796 +4.40(+2.69%)
Oct 21, 2021 173.00 174.20 162.10 163.40 2,543,121 -7.70(-4.50%)
Oct 20, 2021 174.20 174.90 170.30 171.10 2,217,182 -2.60(-1.50%)
Oct 19, 2021 174.50 176.80 172.24 173.70 2,150,335 -2.10(-1.19%)
Oct 18, 2021 185.50 186.30 175.80 175.80 2,159,624 -5.90(-3.25%)
Oct 15, 2021 179.20 182.60 174.10 181.70 2,936,388 +0.10(+0.06%)
Oct 14, 2021 188.50 189.70 181.30 181.60 3,214,221 -16.30(-8.24%)
Oct 13, 2021 202.00 208.20 197.00 197.90 3,620,610 -5.80(-2.85%)
Oct 12, 2021 205.10 210.90 200.30 203.70 2,919,824 -6.40(-3.05%)
Oct 11, 2021 208.90 210.40 198.10 210.10 3,241,654 +4.20(+2.04%)
Oct 08, 2021 208.10 211.10 203.60 205.90 3,967,357 -6.60(-3.11%)
Oct 07, 2021 218.00 218.30 210.80 212.50 2,908,989 -11.90(-5.30%)
Oct 06, 2021 235.00 250.55 223.30 224.40 5,799,404 -5.50(-2.39%)
Oct 05, 2021 238.60 241.70 221.80 229.90 3,845,100 -11.80(-4.88%)
Oct 04, 2021 232.50 254.80 229.50 241.70 6,189,819 +9.60(+4.14%)
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.