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 )

33.50 +0.23 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
May 01, 2024 33.77 34.15 31.30 33.50 9,258,824 +0.23(+0.69%)
Apr 30, 2024 32.01 33.32 31.40 33.27 6,736,494 +1.33(+4.16%)
Apr 29, 2024 32.19 32.82 31.46 31.94 5,259,512 -0.75(-2.29%)
Apr 26, 2024 32.78 33.33 32.38 32.69 6,029,548 -1.64(-4.78%)
Apr 25, 2024 36.01 36.76 34.03 34.33 8,223,963 +1.04(+3.12%)
Apr 24, 2024 33.49 34.61 33.14 33.29 6,542,759 -0.42(-1.25%)
Apr 23, 2024 34.66 34.91 33.41 33.71 6,472,678 -2.06(-5.76%)
Apr 22, 2024 38.12 38.24 35.08 35.77 6,524,734 -4.75(-11.72%)
Apr 19, 2024 39.16 41.42 38.01 40.52 7,507,263 +1.54(+3.95%)
Apr 18, 2024 37.72 39.76 36.98 38.98 5,551,827 +0.49(+1.27%)
Apr 17, 2024 38.68 41.07 37.52 38.49 7,220,340 -0.70(-1.79%)
Apr 16, 2024 40.73 41.27 37.93 39.19 7,832,337 -1.91(-4.65%)
Apr 15, 2024 36.07 41.38 35.60 41.10 10,452,764 +3.25(+8.59%)
Apr 12, 2024 35.88 40.54 35.83 37.85 13,502,573 +4.27(+12.72%)
Apr 11, 2024 34.69 36.68 33.29 33.58 4,612,456 +26.69(+387.37%)
Apr 10, 2024 6.990 7.290 6.860 6.890 53,387,380 +0.17(+2.53%)
Apr 09, 2024 6.730 7.160 6.660 6.720 42,091,576 -0.08(-1.18%)
Apr 08, 2024 7.000 7.090 6.700 6.800 32,788,316 -0.42(-5.82%)
Apr 05, 2024 7.150 7.340 6.850 7.220 39,551,576 +0.21(+3.00%)
Apr 04, 2024 6.400 7.320 6.310 7.010 48,998,424 +0.42(+6.37%)
Apr 03, 2024 6.790 6.827 6.440 6.590 19,488,392 -0.02(-0.30%)
Apr 02, 2024 6.710 6.980 6.610 6.610 41,433,880 +0.25(+3.93%)
Apr 01, 2024 6.270 6.520 6.230 6.360 21,694,532 +0.04(+0.63%)
Mar 28, 2024 6.130 6.320 6.100 6.320 18,260,264 +0.19(+3.10%)
Mar 27, 2024 6.170 6.250 6.120 6.130 18,111,546 -0.15(-2.39%)
Mar 26, 2024 6.230 6.300 6.140 6.280 17,394,304 -0.05(-0.79%)
Mar 25, 2024 6.400 6.410 6.245 6.330 12,600,459 -0.06(-0.94%)
Mar 22, 2024 6.400 6.450 6.240 6.390 18,138,396 +0.02(+0.31%)
Mar 21, 2024 6.280 6.480 6.270 6.370 23,873,462 -0.05(-0.78%)
Mar 20, 2024 6.670 6.700 6.390 6.420 38,128,316 -0.26(-3.89%)
Mar 19, 2024 6.970 7.020 6.655 6.680 24,746,888 -0.26(-3.75%)
Mar 18, 2024 7.040 7.040 6.850 6.940 20,576,742 -0.25(-3.48%)
Mar 15, 2024 7.150 7.590 7.030 7.190 38,213,872 +0.23(+3.30%)
Mar 14, 2024 6.680 7.390 6.600 6.960 41,497,260 +0.23(+3.42%)
Mar 13, 2024 6.750 6.820 6.660 6.730 15,491,994 -0.04(-0.59%)
Mar 12, 2024 7.070 7.198 6.750 6.770 34,134,148 -0.53(-7.26%)
Mar 11, 2024 7.500 7.720 7.205 7.300 36,620,648 -0.12(-1.62%)
Mar 08, 2024 7.000 7.790 6.925 7.420 44,588,892 +0.26(+3.63%)
Mar 07, 2024 6.970 7.280 6.950 7.160 21,532,080 -0.03(-0.42%)
Mar 06, 2024 6.890 7.290 6.850 7.190 30,698,194 +0.02(+0.28%)
Mar 05, 2024 6.860 7.465 6.830 7.170 52,383,440 +0.40(+5.91%)
Mar 04, 2024 6.750 6.820 6.690 6.770 12,026,448 +0.00(+0.00%)
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.