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 (%)
Jul 30, 2021 289.30 289.80 275.20 285.40 3,009,263 +10.40(+3.78%)
Jul 29, 2021 279.90 279.90 272.00 275.00 1,886,789 -7.90(-2.79%)
Jul 28, 2021 289.50 302.20 275.57 282.90 2,946,747 -10.90(-3.71%)
Jul 27, 2021 289.20 316.00 289.00 293.80 4,433,027 +13.40(+4.78%)
Jul 26, 2021 291.70 296.90 280.30 280.40 1,855,241 -6.40(-2.23%)
Jul 23, 2021 279.40 288.20 278.35 286.80 2,203,623 -1.60(-0.55%)
Jul 22, 2021 283.90 295.60 278.11 288.40 2,800,373 +6.80(+2.41%)
Jul 21, 2021 300.40 302.00 280.30 281.60 2,069,921 -29.40(-9.45%)
Jul 20, 2021 351.70 360.70 304.10 311.00 3,206,189 -45.50(-12.76%)
Jul 19, 2021 318.80 387.40 314.80 356.50 7,296,616 +62.90(+21.42%)
Jul 16, 2021 267.70 294.50 265.00 293.60 2,976,066 +16.70(+6.03%)
Jul 15, 2021 280.90 286.10 273.91 276.90 3,382,906 +6.20(+2.29%)
Jul 14, 2021 270.10 285.40 267.00 270.70 2,978,890 -9.60(-3.42%)
Jul 13, 2021 275.50 281.80 266.30 280.30 2,400,465 +4.70(+1.71%)
Jul 12, 2021 279.00 280.99 272.20 275.60 998,482 -4.00(-1.43%)
Jul 09, 2021 294.90 297.90 275.70 279.60 2,059,458 -29.30(-9.49%)
Jul 08, 2021 318.40 322.40 301.60 308.90 4,355,886 +27.30(+9.69%)
Jul 07, 2021 276.40 295.60 275.40 281.60 1,957,723 +1.20(+0.43%)
Jul 06, 2021 267.80 292.90 267.60 280.40 2,451,036 +9.10(+3.35%)
Jul 02, 2021 262.80 274.10 259.50 271.30 1,428,342 -1.50(-0.55%)
Jul 01, 2021 274.50 278.60 271.50 272.80 1,171,149 -7.00(-2.50%)
Jun 30, 2021 286.80 289.50 275.90 279.80 1,169,061 -3.60(-1.27%)
Jun 29, 2021 272.20 284.80 271.35 283.40 1,324,927 +8.30(+3.02%)
Jun 28, 2021 272.20 281.70 270.58 275.10 1,172,558 -0.30(-0.11%)
Jun 25, 2021 281.00 285.60 275.10 275.40 1,417,770 -6.70(-2.38%)
Jun 24, 2021 280.00 285.10 278.70 282.10 1,444,143 -9.50(-3.26%)
Jun 23, 2021 294.10 296.10 286.80 291.60 1,700,204 -8.40(-2.80%)
Jun 22, 2021 328.30 330.10 300.00 300.00 1,502,204 -24.60(-7.58%)
Jun 21, 2021 339.60 355.00 316.70 324.60 1,916,933 -34.30(-9.56%)
Jun 18, 2021 338.60 361.20 325.60 358.90 4,194,022 +41.70(+13.15%)
Jun 17, 2021 320.40 326.90 300.00 317.20 2,464,304 -2.20(-0.69%)
Jun 16, 2021 309.00 331.70 300.50 319.40 2,855,924 +4.40(+1.40%)
Jun 15, 2021 307.20 318.70 305.30 315.00 1,312,350 +10.20(+3.35%)
Jun 14, 2021 299.70 313.60 298.20 304.80 1,239,748 +4.40(+1.46%)
Jun 11, 2021 306.00 306.40 297.40 300.40 1,299,463 -14.70(-4.67%)
Jun 10, 2021 331.30 333.70 313.30 315.10 1,668,707 -30.60(-8.85%)
Jun 09, 2021 331.20 348.20 330.60 345.70 1,001,066 +8.90(+2.64%)
Jun 08, 2021 328.10 347.40 326.50 336.80 1,372,235 +6.10(+1.84%)
Jun 07, 2021 339.10 344.80 330.00 330.70 985,552 -10.70(-3.13%)
Jun 04, 2021 352.00 352.00 338.10 341.40 1,432,767 -27.00(-7.33%)
Jun 03, 2021 375.60 384.10 361.30 368.40 1,607,803 +8.60(+2.39%)
Jun 02, 2021 366.80 372.60 351.60 359.80 1,359,308 -12.30(-3.31%)
Jun 01, 2021 347.00 374.40 344.80 372.10 1,277,353 +10.50(+2.90%)
May 28, 2021 347.50 362.20 344.80 361.60 1,228,571 +8.90(+2.52%)
May 27, 2021 374.00 374.35 349.20 352.70 1,389,500 -28.50(-7.48%)
May 26, 2021 400.50 402.50 377.80 381.20 1,489,550 -27.80(-6.80%)
May 25, 2021 407.00 420.00 404.00 409.00 790,697 +0.00(+0.00%)
May 24, 2021 427.00 427.00 403.00 409.00 662,239 -29.00(-6.62%)
May 21, 2021 437.00 449.00 429.00 438.00 1,005,657 -11.00(-2.45%)
May 20, 2021 468.00 479.00 441.00 449.00 913,070 -40.00(-8.18%)
May 19, 2021 503.00 556.00 483.00 489.00 2,431,707 +34.00(+7.47%)
May 18, 2021 438.00 459.00 423.00 455.00 992,660 +8.00(+1.79%)
May 17, 2021 438.00 473.00 427.00 447.00 1,261,116 +22.00(+5.18%)
May 14, 2021 478.00 478.00 421.00 425.00 1,243,263 -93.00(-17.95%)
May 13, 2021 554.00 554.00 499.00 518.00 1,873,020 -88.00(-14.52%)
May 12, 2021 507.00 631.00 504.00 606.00 2,548,468 +128.00(+26.78%)
May 11, 2021 469.00 495.00 447.00 478.00 2,126,011 +46.00(+10.65%)
May 10, 2021 403.00 432.00 393.00 432.00 955,183 +26.00(+6.40%)
May 07, 2021 442.00 444.00 402.00 406.00 1,044,006 -36.00(-8.14%)
May 06, 2021 448.00 475.00 440.00 442.00 1,023,578 -5.00(-1.12%)
May 05, 2021 452.00 468.00 434.00 447.00 895,661 -17.00(-3.66%)
May 04, 2021 456.00 500.00 451.00 464.00 1,399,906 +25.00(+5.69%)
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.