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: 8:00 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 (%)
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%)
Mar 01, 2024 6.670 6.830 6.590 6.770 21,499,638 +0.01(+0.15%)
Feb 29, 2024 6.720 6.980 6.690 6.760 21,271,680 -0.13(-1.89%)
Feb 28, 2024 6.800 6.970 6.760 6.890 19,163,690 +0.15(+2.23%)
Feb 27, 2024 6.810 6.850 6.700 6.740 13,005,208 -0.17(-2.46%)
Feb 26, 2024 6.960 6.975 6.870 6.910 14,509,709 -0.13(-1.85%)
Feb 23, 2024 7.250 7.330 7.010 7.040 23,590,432 -0.42(-5.63%)
Feb 22, 2024 7.210 7.465 7.080 7.460 23,912,048 -0.20(-2.61%)
Feb 21, 2024 7.830 7.937 7.630 7.660 23,526,004 -0.09(-1.16%)
Feb 20, 2024 7.560 8.045 7.515 7.750 32,083,996 +0.34(+4.59%)
Feb 16, 2024 7.510 7.590 7.190 7.410 29,736,184 -0.02(-0.27%)
Feb 15, 2024 7.390 7.650 7.330 7.430 26,741,722 -0.10(-1.33%)
Feb 14, 2024 7.690 7.930 7.460 7.530 40,470,896 -0.66(-8.06%)
Feb 13, 2024 7.740 8.910 7.631 8.190 65,078,856 +0.81(+10.98%)
Feb 12, 2024 7.100 7.486 7.050 7.380 25,033,508 +0.22(+3.07%)
Feb 09, 2024 7.010 7.180 6.940 7.160 19,590,088 +0.10(+1.42%)
Feb 08, 2024 7.100 7.260 7.040 7.060 14,104,997 -0.08(-1.12%)
Feb 07, 2024 7.070 7.230 7.050 7.140 21,893,478 -0.04(-0.56%)
Feb 06, 2024 7.340 7.470 7.150 7.180 23,142,358 -0.28(-3.75%)
Feb 05, 2024 7.790 8.042 7.410 7.460 27,253,452 -0.44(-5.57%)
Feb 02, 2024 7.860 8.005 7.690 7.900 26,210,236 -0.04(-0.50%)
Feb 01, 2024 7.870 8.150 7.690 7.940 28,221,456 -0.09(-1.12%)
Jan 31, 2024 7.490 8.126 7.450 8.030 51,861,064 +0.55(+7.35%)
Jan 30, 2024 7.570 7.590 7.430 7.480 15,648,287 -0.17(-2.29%)
Jan 29, 2024 7.570 7.770 7.530 7.655 15,522,665 +0.10(+1.26%)
Jan 26, 2024 7.590 7.690 7.415 7.560 18,271,952 -0.09(-1.18%)
Jan 25, 2024 7.480 7.670 7.410 7.650 22,794,892 +0.13(+1.73%)
Jan 24, 2024 7.100 7.520 7.100 7.520 29,425,244 +0.29(+4.01%)
Jan 23, 2024 7.410 7.430 7.210 7.230 18,448,652 -0.35(-4.62%)
Jan 22, 2024 7.790 7.885 7.510 7.580 19,981,040 -0.38(-4.77%)
Jan 19, 2024 8.010 8.100 7.850 7.960 25,302,204 -0.29(-3.52%)
Jan 18, 2024 8.370 8.690 8.210 8.250 25,510,170 -0.44(-5.06%)
Jan 17, 2024 8.630 9.000 8.400 8.690 38,486,672 +0.44(+5.33%)
Jan 16, 2024 8.130 8.500 7.970 8.250 37,951,064 +0.40(+5.10%)
Jan 12, 2024 7.630 7.890 7.600 7.850 28,632,352 +0.20(+2.61%)
Jan 11, 2024 7.550 8.084 7.520 7.650 35,378,048 -0.09(-1.16%)
Jan 10, 2024 7.770 7.820 7.660 7.740 18,681,648 -0.10(-1.28%)
Jan 09, 2024 8.250 8.260 7.810 7.840 19,900,772 -0.30(-3.69%)
Jan 08, 2024 8.420 8.470 7.970 8.140 20,290,660 -0.28(-3.33%)
Jan 05, 2024 8.740 8.750 8.300 8.420 32,441,992 -0.43(-4.86%)
Jan 04, 2024 8.890 8.926 8.600 8.850 23,927,074 -0.02(-0.23%)
Jan 03, 2024 8.640 9.070 8.450 8.870 38,972,388 +0.44(+5.22%)
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.