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 (%)
Aug 31, 2020 2193 2295 2122 2265 410,874 +154.00(+7.30%)
Aug 28, 2020 2164 2298 2060 2111 502,046 -12.00(-0.57%)
Aug 27, 2020 2000 2369 1970 2123 732,928 +92.00(+4.53%)
Aug 26, 2020 1947 2048 1875 2031 290,239 +65.00(+3.31%)
Aug 25, 2020 1995 2079 1946 1966 275,130 -14.00(-0.71%)
Aug 24, 2020 1909 2013 1904 1980 249,517 -12.00(-0.60%)
Aug 21, 2020 2032 2045 1978 1992 274,825 +10.00(+0.50%)
Aug 20, 2020 2129 2142 1967 1982 325,529 -60.00(-2.94%)
Aug 19, 2020 1934 2032 1915 2042 348,575 +84.00(+4.29%)
Aug 18, 2020 1964 2033 1932 1958 227,583 -33.00(-1.66%)
Aug 17, 2020 2030 2054 1971 1991 198,455 -108.00(-5.15%)
Aug 14, 2020 2131 2158 2082 2099 271,966 -4.00(-0.19%)
Aug 13, 2020 2122 2146 2029 2103 285,379 -3.00(-0.14%)
Aug 12, 2020 2157 2170 2078 2106 261,561 -184.00(-8.03%)
Aug 11, 2020 2060 2312 2048 2290 375,690 +147.00(+6.86%)
Aug 10, 2020 2189 2238 2127 2143 240,596 -100.00(-4.46%)
Aug 07, 2020 2306 2315 2206 2243 299,195 -24.00(-1.06%)
Aug 06, 2020 2312 2338 2251 2267 230,745 -33.00(-1.43%)
Aug 05, 2020 2320 2365 2291 2300 185,201 -77.00(-3.24%)
Aug 04, 2020 2473 2473 2367 2377 237,405 -108.00(-4.35%)
Aug 03, 2020 2467 2526 2441 2485 219,950 -20.00(-0.80%)
Jul 31, 2020 2488 2684 2480 2505 402,199 -84.00(-3.24%)
Jul 30, 2020 2671 2856 2559 2589 424,203 +86.00(+3.44%)
Jul 29, 2020 2524 2574 2483 2503 189,002 -79.00(-3.06%)
Jul 28, 2020 2606 2637 2460 2582 297,955 -15.00(-0.58%)
Jul 27, 2020 2667 2723 2594 2597 249,219 -128.00(-4.70%)
Jul 24, 2020 2834 2893 2716 2725 474,731 +18.00(+0.66%)
Jul 23, 2020 2548 2785 2524 2707 490,053 +125.00(+4.84%)
Jul 22, 2020 2657 2711 2580 2582 271,018 -48.00(-1.83%)
Jul 21, 2020 2493 2678 2453 2630 345,939 +35.00(+1.35%)
Jul 20, 2020 2736 2755 2528 2595 271,199 -200.00(-7.16%)
Jul 17, 2020 2902 2944 2781 2795 230,196 -155.00(-5.25%)
Jul 16, 2020 3117 3129 2925 2950 298,122 -73.00(-2.41%)
Jul 15, 2020 3007 3218 3001 3023 395,895 -130.00(-4.12%)
Jul 14, 2020 3452 3562 3139 3153 608,992 -303.00(-8.77%)
Jul 13, 2020 2965 3469 2958 3456 443,162 +433.00(+14.32%)
Jul 10, 2020 3176 3278 3014 3023 304,093 -127.00(-4.03%)
Jul 09, 2020 3080 3352 3044 3150 504,906 +77.00(+2.51%)
Jul 08, 2020 3116 3278 3062 3073 314,662 -122.00(-3.82%)
Jul 07, 2020 3080 3209 2953 3195 247,873 +159.00(+5.24%)
Jul 06, 2020 2893 3091 2884 3036 217,175 -1.00(-0.03%)
Jul 02, 2020 2935 3079 2861 3037 292,723 -94.00(-3.00%)
Jul 01, 2020 3191 3275 3093 3131 248,655 -146.00(-4.46%)
Jun 30, 2020 3582 3598 3227 3277 252,977 -261.00(-7.38%)
Jun 29, 2020 3720 3904 3530 3538 274,634 -276.00(-7.24%)
Jun 26, 2020 3505 3875 3493 3814 365,389 +324.00(+9.28%)
Jun 25, 2020 3801 3914 3484 3490 344,885 -219.00(-5.90%)
Jun 24, 2020 3551 3942 3404 3709 500,192 +347.00(+10.32%)
Jun 23, 2020 3233 3408 3220 3362 209,731 -110.00(-3.17%)
Jun 22, 2020 3788 3865 3450 3472 221,365 -278.00(-7.41%)
Jun 19, 2020 3527 3942 3488 3750 235,138 +81.00(+2.21%)
Jun 18, 2020 3852 3913 3661 3669 143,623 -84.00(-2.24%)
Jun 17, 2020 3708 3925 3682 3753 148,466 -16.00(-0.42%)
Jun 16, 2020 3500 4075 3463 3769 225,654 -111.00(-2.86%)
Jun 15, 2020 4580 4796 3827 3880 212,640 -166.00(-4.10%)
Jun 12, 2020 3995 5100 3830 4046 372,086 -510.00(-11.19%)
Jun 11, 2020 3533 4665 3324 4556 402,068 +1522.00(+50.16%)
Jun 10, 2020 3088 3174 2852 3034 136,866 -25.00(-0.82%)
Jun 09, 2020 2968 3088 2937 3059 110,001 +212.00(+7.45%)
Jun 08, 2020 2743 2886 2724 2847 80,697 +92.00(+3.34%)
Jun 05, 2020 2724 2814 2704 2755 114,366 -243.00(-8.11%)
Jun 04, 2020 3062 3107 2866 2998 128,443 -42.00(-1.38%)
Jun 03, 2020 3147 3174 3014 3040 132,211 -209.00(-6.43%)
Jun 02, 2020 3360 3422 3241 3249 121,931 -136.00(-4.02%)
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.