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

Short Financials -1X ETF (NY: SEF )

34.22 -0.35 (-1.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 34.34 34.34 34.22 34.22 3,159 -0.35(-1.02%)
Nov 21, 2024 34.55 34.58 34.44 34.58 24,575 -0.45(-1.30%)
Nov 20, 2024 35.06 35.14 35.03 35.03 2,126 +0.10(+0.29%)
Nov 19, 2024 34.91 34.93 34.82 34.93 5,373 +0.21(+0.59%)
Nov 18, 2024 34.80 34.80 34.65 34.72 10,686 -0.03(-0.07%)
Nov 15, 2024 34.89 34.89 34.75 34.75 6,004 -0.18(-0.53%)
Nov 14, 2024 34.70 34.93 34.70 34.93 3,490 +0.07(+0.21%)
Nov 13, 2024 34.78 34.86 34.59 34.86 5,337 +0.03(+0.09%)
Nov 12, 2024 34.77 34.87 34.77 34.83 6,480 +0.13(+0.37%)
Nov 11, 2024 34.82 34.82 34.59 34.70 10,696 -0.54(-1.53%)
Nov 08, 2024 35.27 35.34 35.07 35.24 12,741 -0.22(-0.63%)
Nov 07, 2024 35.07 35.48 35.07 35.46 16,834 +26.72(+305.76%)
Nov 06, 2024 8.810 8.900 8.735 8.740 354,465 -0.55(-5.97%)
Nov 05, 2024 9.370 9.370 9.295 9.295 26,970 -0.09(-0.91%)
Nov 04, 2024 9.330 9.432 9.330 9.380 20,521 +0.06(+0.64%)
Nov 01, 2024 9.330 9.335 9.240 9.321 17,551 -0.02(-0.21%)
Oct 31, 2024 9.220 9.340 9.198 9.340 52,990 +0.13(+1.41%)
Oct 30, 2024 9.190 9.220 9.150 9.210 12,325 -0.03(-0.35%)
Oct 29, 2024 9.210 9.243 9.198 9.242 13,567 +0.05(+0.51%)
Oct 28, 2024 9.270 9.270 9.180 9.195 19,132 -0.11(-1.13%)
Oct 25, 2024 9.200 9.320 9.190 9.300 40,932 +0.10(+1.09%)
Oct 24, 2024 9.219 9.240 9.190 9.200 9,372 -0.01(-0.05%)
Oct 23, 2024 9.200 9.240 9.180 9.205 16,172 +0.02(+0.27%)
Oct 22, 2024 9.235 9.250 9.170 9.180 25,900 +0.01(+0.06%)
Oct 21, 2024 9.140 9.185 9.108 9.175 33,785 +0.09(+1.02%)
Oct 18, 2024 9.120 9.132 9.080 9.082 11,477 -0.01(-0.09%)
Oct 17, 2024 9.070 9.092 9.055 9.090 35,935 -0.03(-0.27%)
Oct 16, 2024 9.170 9.170 9.110 9.115 22,069 -0.11(-1.19%)
Oct 15, 2024 9.160 9.225 9.135 9.225 43,745 -0.02(-0.22%)
Oct 14, 2024 9.300 9.300 9.233 9.245 15,963 -0.06(-0.59%)
Oct 11, 2024 9.350 9.360 9.280 9.300 100,058 -0.18(-1.90%)
Oct 10, 2024 9.430 9.510 9.430 9.480 21,375 +0.04(+0.47%)
Oct 09, 2024 9.530 9.530 9.420 9.435 132,142 -0.09(-0.91%)
Oct 08, 2024 9.548 9.550 9.510 9.522 8,298 -0.06(-0.66%)
Oct 07, 2024 9.470 9.610 9.470 9.585 21,426 +0.12(+1.21%)
Oct 04, 2024 9.530 9.570 9.460 9.470 70,525 -0.14(-1.51%)
Oct 03, 2024 9.608 9.662 9.600 9.615 29,541 +0.04(+0.42%)
Oct 02, 2024 9.620 9.630 9.555 9.575 24,938 +0.00(+0.05%)
Oct 01, 2024 9.570 9.640 9.538 9.570 54,814 +0.04(+0.42%)
Sep 30, 2024 9.590 9.620 9.525 9.530 21,977 -0.03(-0.26%)
Sep 27, 2024 9.565 9.570 9.500 9.555 14,591 -0.02(-0.21%)
Sep 26, 2024 9.610 9.630 9.560 9.575 17,507 -0.06(-0.62%)
Sep 25, 2024 9.580 9.660 9.560 9.635 24,184 +0.06(+0.67%)
Sep 24, 2024 9.542 9.592 9.527 9.570 16,102 +0.09(+0.98%)
Sep 23, 2024 9.463 9.493 9.453 9.478 20,388 -0.01(-0.10%)
Sep 20, 2024 9.498 9.532 9.478 9.488 87,833 +0.03(+0.37%)
Sep 19, 2024 9.453 9.508 9.433 9.453 92,659 -0.10(-1.09%)
Sep 18, 2024 9.542 9.574 9.453 9.557 49,667 +0.03(+0.36%)
Sep 17, 2024 9.562 9.562 9.498 9.522 241,499 -0.07(-0.72%)
Sep 16, 2024 9.661 9.661 9.582 9.592 61,700 -0.11(-1.12%)
Sep 13, 2024 9.681 9.730 9.666 9.701 84,914 -0.03(-0.31%)
Sep 12, 2024 9.711 9.805 9.696 9.730 86,082 -0.01(-0.10%)
Sep 11, 2024 9.765 9.938 9.735 9.740 307,980 +0.04(+0.41%)
Sep 10, 2024 9.592 9.801 9.597 9.701 112,463 +0.09(+0.93%)
Sep 09, 2024 9.641 9.646 9.532 9.612 74,759 -0.12(-1.27%)
Sep 06, 2024 9.602 9.750 9.542 9.735 62,789 +0.14(+1.50%)
Sep 05, 2024 9.513 9.621 9.512 9.592 63,793 +0.11(+1.15%)
Sep 04, 2024 9.463 9.522 9.422 9.483 104,929 -0.01(-0.10%)
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.