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 )

25.77 -1.64 (-5.98%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
Mar 29, 2018 9265 9265 9265 0 -1070.00(-10.35%)
Mar 28, 2018 9870 10790 9732 10335 136,759 +285.00(+2.84%)
Mar 27, 2018 8980 10280 8980 10050 80,354 +1065.00(+11.85%)
Mar 26, 2018 9055 9955 8960 8985 68,639 -1135.00(-11.22%)
Mar 23, 2018 9100 10160 8755 10120 149,374 +780.00(+8.35%)
Mar 22, 2018 8520 9458 8195 9340 153,755 +1545.00(+19.82%)
Mar 21, 2018 7850 7910 7150 7795 85,968 -140.00(-1.76%)
Mar 20, 2018 8070 8265 7855 7935 57,015 -265.00(-3.23%)
Mar 19, 2018 7400 8720 7390 8200 117,330 +1020.00(+14.21%)
Mar 16, 2018 7280 7320 6925 7180 47,626 -190.00(-2.58%)
Mar 15, 2018 7570 7840 7255 7370 52,851 -355.00(-4.60%)
Mar 14, 2018 7305 7900 7290 7725 71,021 +240.00(+3.21%)
Mar 13, 2018 7080 7650 6980 7485 67,446 +220.00(+3.03%)
Mar 12, 2018 7010 7380 6936 7265 34,370 +430.00(+6.29%)
Mar 09, 2018 7570 7575 6835 6835 50,385 -935.00(-12.03%)
Mar 08, 2018 8045 8180 7750 7770 52,777 -460.00(-5.59%)
Mar 07, 2018 8960 8155 8230 67,378 -130.00(-1.56%)
Mar 06, 2018 8170 8815 8170 8360 57,520 +90.00(+1.09%)
Mar 05, 2018 9110 9130 8172 8270 64,903 -605.00(-6.82%)
Mar 02, 2018 10130 10444 8750 8875 122,621 -545.00(-5.79%)
Mar 01, 2018 8565 10030 8415 9420 156,413 +860.00(+10.05%)
Feb 28, 2018 7665 8600 7640 8560 95,227 +480.00(+5.94%)
Feb 27, 2018 7015 8230 6850 8080 99,560 +1285.00(+18.91%)
Feb 26, 2018 7015 7235 6760 6795 35,583 -615.00(-8.30%)
Feb 23, 2018 8310 8450 7405 7410 68,196 -1330.00(-15.22%)
Feb 22, 2018 9125 8740 68,083 -290.00(-3.21%)
Feb 21, 2018 8555 9115 7635 9030 80,068 +270.00(+3.08%)
Feb 20, 2018 8645 9230 8346 8760 67,673 +665.00(+8.21%)
Feb 16, 2018 8095 8095 8095 0 +220.00(+2.79%)
Feb 15, 2018 7705 8300 7635 7875 58,745 -375.00(-4.55%)
Feb 14, 2018 10510 10645 8150 8250 70,258 -2430.00(-22.75%)
Feb 13, 2018 11228 11450 10450 10680 57,818 +25.00(+0.23%)
Feb 12, 2018 10865 11940 10335 10655 96,136 -1015.00(-8.70%)
Feb 09, 2018 11950 14750 10975 11670 199,261 -2285.00(-16.37%)
Feb 08, 2018 9480 14025 9415 13955 221,156 +4630.00(+49.65%)
Feb 07, 2018 9375 9685 7515 9325 158,435 +1715.00(+22.54%)
Feb 06, 2018 14675 15090 7210 7610 199,123 -2470.00(-24.50%)
Feb 05, 2018 7595 11250 6590 10080 311,022 +3200.00(+46.51%)
Feb 02, 2018 5740 7110 5735 6880 176,902 +1480.00(+27.41%)
Feb 01, 2018 5840 5930 5035 5400 111,136 -375.00(-6.49%)
Jan 31, 2018 5765 6140 5600 5775 117,138 -240.00(-3.99%)
Jan 30, 2018 6070 6145 5915 6015 176,564 +350.00(+6.18%)
Jan 29, 2018 5190 5700 5140 5665 105,633 +705.00(+14.21%)
Jan 26, 2018 4925 5090 4905 4960 56,905 -70.00(-1.39%)
Jan 25, 2018 4820 5190 4805 5030 92,541 +180.00(+3.71%)
Jan 24, 2018 4675 5115 4665 4850 129,524 +225.00(+4.86%)
Jan 23, 2018 4575 4725 4505 4625 57,295 +165.00(+3.70%)
Jan 22, 2018 4735 4745 4390 4460 49,165 -210.00(-4.50%)
Jan 19, 2018 4690 4870 4635 4670 64,624 -45.00(-0.95%)
Jan 18, 2018 4835 5025 4561 4715 105,869 +45.00(+0.96%)
Jan 17, 2018 4770 5050 4465 4670 100,671 -205.00(-4.21%)
Jan 16, 2018 4405 4975 4385 4875 118,512 +540.00(+12.46%)
Jan 12, 2018 4335 4335 4335 0 +0.00(+0.00%)
Jan 11, 2018 4310 4370 4260 4335 27,878 -55.00(-1.25%)
Jan 10, 2018 4340 4390 64,146 -90.00(-2.01%)
Jan 09, 2018 4335 4490 4300 4480 35,971 +95.00(+2.17%)
Jan 08, 2018 4485 4520 4312 4385 36,347 -110.00(-2.45%)
Jan 05, 2018 4485 4555 4470 4495 29,823 -5.00(-0.11%)
Jan 04, 2018 4440 4535 4400 4500 28,954 -25.00(-0.55%)
Jan 03, 2018 4610 4620 4485 4525 32,376 -200.00(-4.23%)
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.