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 )

25.76 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 31, 2018 5765 6140 5600 5775 117,138 -240.00(-3.99%)
Jan 30, 2018 6070 6145 5915 6015 176,564 +350.00(+6.18%)
Jan 29, 2018 5190 5700 5140 5665 105,633 +705.00(+14.21%)
Jan 26, 2018 4925 5090 4905 4960 56,905 -70.00(-1.39%)
Jan 25, 2018 4820 5190 4805 5030 92,541 +180.00(+3.71%)
Jan 24, 2018 4675 5115 4665 4850 129,524 +225.00(+4.86%)
Jan 23, 2018 4575 4725 4505 4625 57,295 +165.00(+3.70%)
Jan 22, 2018 4735 4745 4390 4460 49,165 -210.00(-4.50%)
Jan 19, 2018 4690 4870 4635 4670 64,624 -45.00(-0.95%)
Jan 18, 2018 4835 5025 4561 4715 105,869 +45.00(+0.96%)
Jan 17, 2018 4770 5050 4465 4670 100,671 -205.00(-4.21%)
Jan 16, 2018 4405 4975 4385 4875 118,512 +540.00(+12.46%)
Jan 12, 2018 4335 4335 4335 0 +0.00(+0.00%)
Jan 11, 2018 4310 4370 4260 4335 27,878 -55.00(-1.25%)
Jan 10, 2018 4340 4390 64,146 -90.00(-2.01%)
Jan 09, 2018 4335 4490 4300 4480 35,971 +95.00(+2.17%)
Jan 08, 2018 4485 4520 4312 4385 36,347 -110.00(-2.45%)
Jan 05, 2018 4485 4555 4470 4495 29,823 -5.00(-0.11%)
Jan 04, 2018 4440 4535 4400 4500 28,954 -25.00(-0.55%)
Jan 03, 2018 4610 4620 4485 4525 32,376 -200.00(-4.23%)
Jan 02, 2018 5030 5090 4710 4725 42,461 -380.00(-7.44%)
Dec 29, 2017 5105 5105 5105 0 +180.00(+3.65%)
Dec 28, 2017 5045 5050 4915 4925 24,720 -155.00(-3.05%)
Dec 27, 2017 5000 5128 4885 5080 36,753 +55.00(+1.09%)
Dec 26, 2017 5125 5135 4925 5025 23,314 -5.00(-0.10%)
Dec 22, 2017 4965 5115 4910 5030 29,083 +45.00(+0.90%)
Dec 21, 2017 5005 5120 4955 4985 34,333 -70.00(-1.38%)
Dec 20, 2017 4910 5105 4906 5055 42,465 -35.00(-0.69%)
Dec 19, 2017 5020 5205 5010 5090 43,428 +50.00(+0.99%)
Dec 18, 2017 5045 5115 4945 5040 44,192 -145.00(-2.80%)
Dec 15, 2017 5480 5480 5095 5185 52,601 -375.00(-6.74%)
Dec 14, 2017 5550 5760 5500 5560 54,491 -65.00(-1.16%)
Dec 13, 2017 5560 5665 5520 5625 43,467 -25.00(-0.44%)
Dec 12, 2017 5575 5685 5535 5650 40,023 +20.00(+0.36%)
Dec 11, 2017 6000 6005 5625 5630 45,817 -400.00(-6.63%)
Dec 08, 2017 6250 6288 6025 6030 52,052 -435.00(-6.73%)
Dec 07, 2017 6910 6940 6425 6465 57,530 -435.00(-6.30%)
Dec 06, 2017 7100 7165 6840 6900 55,814 -25.00(-0.36%)
Dec 05, 2017 6848 7075 6565 6925 72,753 -60.00(-0.86%)
Dec 04, 2017 6460 6990 6360 6985 97,350 -110.00(-1.55%)
Dec 01, 2017 6865 8225 6725 7095 190,996 +370.00(+5.50%)
Nov 30, 2017 6470 6880 6435 6725 66,158 +40.00(+0.60%)
Nov 29, 2017 6435 6840 6410 6685 79,196 +285.00(+4.45%)
Nov 28, 2017 6455 6600 6340 6400 60,741 -185.00(-2.81%)
Nov 27, 2017 6728 6495 6585 32,456 -25.00(-0.38%)
Nov 24, 2017 6565 6638 6530 6610 13,148 -45.00(-0.68%)
Nov 22, 2017 6675 6790 6580 6655 35,061 -140.00(-2.06%)
Nov 21, 2017 7050 7095 6705 6795 46,037 -560.00(-7.61%)
Nov 20, 2017 7625 7682 7325 7355 43,213 -505.00(-6.42%)
Nov 17, 2017 8110 8130 7760 7860 46,495 -250.00(-3.08%)
Nov 16, 2017 8245 8260 7910 8110 52,849 -720.00(-8.15%)
Nov 15, 2017 8690 9100 8450 8830 95,699 +625.00(+7.62%)
Nov 14, 2017 8345 8638 8145 8205 81,880 +95.00(+1.17%)
Nov 13, 2017 8360 8360 7835 8110 44,527 +80.00(+1.00%)
Nov 10, 2017 7850 8140 7766 8030 62,014 +350.00(+4.56%)
Nov 09, 2017 8055 8525 7660 7680 138,925 +195.00(+2.61%)
Nov 08, 2017 7590 7705 7310 7485 44,266 +25.00(+0.34%)
Nov 07, 2017 7375 7745 7280 7460 55,592 +80.00(+1.08%)
Nov 06, 2017 7500 7520 7365 7380 27,014 -140.00(-1.86%)
Nov 03, 2017 7485 7685 7425 7520 51,157 -45.00(-0.59%)
Nov 02, 2017 7725 8195 7535 7565 76,115 -160.00(-2.07%)
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.