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 29, 2022 167.30 184.20 159.80 182.70 9,752,444 +19.10(+11.67%)
Apr 28, 2022 164.00 171.10 152.50 163.60 9,248,508 -13.90(-7.83%)
Apr 27, 2022 172.70 178.00 162.10 177.50 12,690,181 +5.20(+3.02%)
Apr 26, 2022 152.70 173.40 152.50 172.30 11,954,748 +23.80(+16.03%)
Apr 25, 2022 157.30 167.90 147.50 148.50 14,130,606 -5.40(-3.51%)
Apr 22, 2022 130.70 155.70 129.20 153.90 14,410,118 +23.70(+18.20%)
Apr 21, 2022 113.80 133.30 113.40 130.20 10,065,266 +13.20(+11.28%)
Apr 20, 2022 118.10 121.60 115.60 117.00 6,558,470 -4.30(-3.54%)
Apr 19, 2022 130.60 131.65 119.20 121.30 5,765,687 -9.90(-7.55%)
Apr 18, 2022 135.60 135.95 128.90 131.20 6,405,402 -2.20(-1.65%)
Apr 14, 2022 126.20 134.30 123.00 133.40 5,804,993 +4.00(+3.09%)
Apr 13, 2022 144.70 145.20 128.30 129.40 6,114,417 -14.60(-10.14%)
Apr 12, 2022 136.80 144.65 131.90 144.00 7,615,728 +2.40(+1.69%)
Apr 11, 2022 135.20 142.00 132.70 141.60 6,963,747 +10.60(+8.09%)
Apr 08, 2022 133.50 135.70 125.70 131.00 6,691,980 -0.30(-0.23%)
Apr 07, 2022 138.20 142.10 129.40 131.30 6,691,563 -5.10(-3.74%)
Apr 06, 2022 138.90 148.00 135.20 136.40 10,773,054 +4.20(+3.18%)
Apr 05, 2022 120.00 132.80 118.40 132.20 7,541,358 +14.40(+12.22%)
Apr 04, 2022 126.00 127.47 117.35 117.80 4,177,375 -9.70(-7.61%)
Apr 01, 2022 131.30 135.70 127.00 127.50 5,494,974 -7.10(-5.27%)
Mar 31, 2022 126.40 135.70 125.80 134.60 5,096,023 +9.10(+7.25%)
Mar 30, 2022 124.60 131.20 121.60 125.50 5,444,448 +2.20(+1.78%)
Mar 29, 2022 127.00 128.10 122.00 123.30 7,078,622 -9.20(-6.94%)
Mar 28, 2022 137.70 146.00 132.30 132.50 5,996,153 -3.40(-2.50%)
Mar 25, 2022 140.00 145.50 135.30 135.90 5,364,164 -5.50(-3.89%)
Mar 24, 2022 146.30 149.00 139.90 141.40 4,009,032 -5.10(-3.48%)
Mar 23, 2022 153.30 155.00 145.70 146.50 4,517,171 -0.70(-0.48%)
Mar 22, 2022 147.00 149.40 144.80 147.20 4,067,170 -3.70(-2.45%)
Mar 21, 2022 153.40 159.40 145.10 150.90 5,421,517 -2.40(-1.57%)
Mar 18, 2022 170.00 171.90 151.90 153.30 5,495,009 -12.90(-7.76%)
Mar 17, 2022 170.60 172.70 162.10 166.20 4,040,930 -4.30(-2.52%)
Mar 16, 2022 188.40 193.30 168.60 170.50 6,984,512 -29.20(-14.62%)
Mar 15, 2022 205.80 213.50 189.50 199.70 6,336,637 -9.10(-4.36%)
Mar 14, 2022 198.30 218.00 189.20 208.80 7,563,401 +9.60(+4.82%)
Mar 11, 2022 184.80 200.40 184.20 199.20 5,234,541 +5.50(+2.84%)
Mar 10, 2022 211.50 213.10 193.40 193.70 5,610,849 -13.80(-6.65%)
Mar 09, 2022 203.40 209.80 198.30 207.50 6,339,459 -12.60(-5.72%)
Mar 08, 2022 221.90 234.70 203.10 220.10 10,712,269 -3.90(-1.74%)
Mar 07, 2022 199.80 225.00 199.30 224.00 8,579,765 +25.50(+12.85%)
Mar 04, 2022 202.00 211.00 196.60 198.50 10,669,343 +12.10(+6.49%)
Mar 03, 2022 181.60 193.65 177.90 186.40 7,249,121 +2.00(+1.08%)
Mar 02, 2022 200.10 202.30 181.70 184.40 7,278,278 -19.00(-9.34%)
Mar 01, 2022 182.10 207.60 178.60 203.40 10,834,438 +28.00(+15.96%)
Feb 28, 2022 182.30 185.50 170.30 175.40 9,647,749 +11.70(+7.15%)
Feb 25, 2022 172.30 172.90 160.30 163.70 8,107,889 -10.70(-6.14%)
Feb 24, 2022 213.40 213.88 172.80 174.40 12,422,335 -8.40(-4.60%)
Feb 23, 2022 161.90 184.00 161.10 182.80 10,137,185 +14.60(+8.68%)
Feb 22, 2022 173.40 182.40 163.50 168.20 11,419,080 -1.85(-1.09%)
Feb 18, 2022 170.05 0 +5.85(+3.56%)
Feb 17, 2022 151.80 165.50 150.90 164.20 10,328,693 +23.90(+17.03%)
Feb 16, 2022 151.90 156.60 139.00 140.30 7,883,541 -8.60(-5.78%)
Feb 15, 2022 151.80 157.79 148.20 148.90 7,580,713 -20.40(-12.05%)
Feb 14, 2022 169.60 185.80 166.40 169.30 14,939,213 +2.70(+1.62%)
Feb 11, 2022 140.10 175.40 138.50 166.60 16,472,147 +26.00(+18.49%)
Feb 10, 2022 132.80 145.20 123.80 140.60 11,955,587 +17.20(+13.94%)
Feb 09, 2022 125.20 127.45 123.10 123.40 4,769,631 -7.50(-5.73%)
Feb 08, 2022 138.50 142.20 130.10 130.90 5,988,712 -9.40(-6.70%)
Feb 07, 2022 141.50 143.90 135.80 140.30 4,946,063 -6.10(-4.17%)
Feb 04, 2022 152.10 158.90 139.10 146.40 8,542,212 -8.30(-5.37%)
Feb 03, 2022 143.60 156.90 138.00 154.70 9,622,731 +23.60(+18.00%)
Feb 02, 2022 134.10 139.40 130.10 131.10 6,130,987 -4.60(-3.39%)
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.