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 (%)
Apr 30, 2020 4131 4422 4131 4193 69,390 +181.00(+4.51%)
Apr 29, 2020 4046 4065 3871 4012 56,217 -406.00(-9.19%)
Apr 28, 2020 4092 4494 4059 4418 87,874 +108.00(+2.51%)
Apr 27, 2020 4657 4666 4219 4310 81,328 -560.00(-11.50%)
Apr 24, 2020 5162 5266 4844 4870 94,739 -440.00(-8.29%)
Apr 23, 2020 5230 5464 5069 5310 89,246 -28.00(-0.52%)
Apr 22, 2020 5457 5590 5247 5338 67,031 -406.00(-7.07%)
Apr 21, 2020 5670 6065 5627 5744 102,683 +618.00(+12.06%)
Apr 20, 2020 4818 5137 4650 5126 90,675 +661.00(+14.80%)
Apr 17, 2020 4480 4707 4426 4465 105,672 -288.00(-6.06%)
Apr 16, 2020 4760 4974 4693 4753 100,457 +31.00(+0.66%)
Apr 15, 2020 4630 4878 4524 4722 81,871 +512.00(+12.16%)
Apr 14, 2020 4377 4421 4138 4210 70,352 -570.00(-11.92%)
Apr 13, 2020 4901 5090 4775 4780 101,671 -167.00(-3.38%)
Apr 09, 2020 5060 5182 4908 4947 150,749 -149.00(-2.92%)
Apr 08, 2020 5196 5338 5007 5096 115,491 -174.00(-3.30%)
Apr 07, 2020 4844 5327 4809 5270 119,781 +210.00(+4.15%)
Apr 06, 2020 5073 5228 4935 5060 79,883 -599.00(-10.58%)
Apr 03, 2020 5950 6130 5586 5659 135,151 -382.00(-6.32%)
Apr 02, 2020 6470 6642 6011 6041 115,402 -552.00(-8.37%)
Apr 01, 2020 6450 6740 6016 6593 91,757 +737.00(+12.59%)
Mar 31, 2020 6390 6446 5707 5856 126,871 -486.00(-7.66%)
Mar 30, 2020 6652 6983 6322 6342 125,862 -335.00(-5.02%)
Mar 27, 2020 6672 6763 6323 6677 102,213 +759.00(+12.83%)
Mar 26, 2020 6506 6623 5800 5918 100,788 -882.00(-12.97%)
Mar 25, 2020 6300 7202 6230 6800 113,470 +760.00(+12.58%)
Mar 24, 2020 5059 6247 4609 6040 137,336 -953.00(-13.63%)
Mar 23, 2020 8300 8849 6558 6993 135,799 -2118.00(-23.25%)
Mar 20, 2020 8788 9713 7233 9111 178,962 -298.00(-3.17%)
Mar 19, 2020 12121 13023 7982 9409 216,779 -1654.00(-14.95%)
Mar 18, 2020 10457 13500 9533 11063 208,901 +2340.00(+26.83%)
Mar 17, 2020 8500 9680 7800 8723 210,879 -291.00(-3.23%)
Mar 16, 2020 7900 9450 7370 9014 199,716 +3290.00(+57.48%)
Mar 13, 2020 5500 6980 5468 5724 280,283 -778.00(-11.97%)
Mar 12, 2020 6120 6800 5424 6502 320,079 +1680.00(+34.84%)
Mar 11, 2020 4556 5032 4474 4822 255,693 +777.00(+19.21%)
Mar 10, 2020 3892 4632 3830 4045 274,000 -225.00(-5.27%)
Mar 09, 2020 5204 5290 4285 4270 256,548 +925.00(+27.65%)
Mar 06, 2020 3668 3831 3278 3345 499,971 +474.00(+16.51%)
Mar 05, 2020 2639 3018 2559 2871 295,702 +546.00(+23.48%)
Mar 04, 2020 2370 2511 2270 2325 279,814 -224.00(-8.79%)
Mar 03, 2020 2173 2627 2036 2549 652,105 +380.00(+17.52%)
Mar 02, 2020 2219 2410 2160 2169 496,951 -123.00(-5.37%)
Feb 28, 2020 2542 2617 2210 2292 559,479 +121.00(+5.57%)
Feb 27, 2020 1980 2171 1908 2171 772,982 +429.00(+24.63%)
Feb 26, 2020 1717 1843 1626 1742 503,328 -52.00(-2.90%)
Feb 25, 2020 1493 1870 1481 1794 606,208 +222.00(+14.12%)
Feb 24, 2020 1512 1585 1413 1572 529,191 +338.00(+27.39%)
Feb 21, 2020 1182 1280 1167 1234 359,403 +88.00(+7.68%)
Feb 20, 2020 1079 1183 1066 1146 295,968 +74.00(+6.90%)
Feb 19, 2020 1064 1084 1055 1072 87,660 -24.00(-2.19%)
Feb 18, 2020 1094 1128 1075 1096 156,407 +27.00(+2.53%)
Feb 14, 2020 1073 1104 1064 1069 129,915 -21.00(-1.93%)
Feb 13, 2020 1110 1120 1070 1090 149,701 +31.00(+2.93%)
Feb 12, 2020 1109 1120 1053 1059 161,906 -86.00(-7.51%)
Feb 11, 2020 1112 1148 1103 1145 131,344 +2.00(+0.17%)
Feb 10, 2020 1186 1188 1133 1143 104,159 -19.00(-1.64%)
Feb 07, 2020 1180 1208 1146 1162 185,861 +23.00(+2.02%)
Feb 06, 2020 1139 1173 1129 1139 118,515 -20.00(-1.73%)
Feb 05, 2020 1164 1218 1155 1159 123,158 -72.00(-5.85%)
Feb 04, 2020 1247 1255 1202 1231 175,382 -109.00(-8.13%)
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.