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 )

25.84 -1.57 (-5.73%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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 (%)
May 29, 2020 3571 3685 3353 3357 156,959 -181.00(-5.12%)
May 28, 2020 3402 3598 3347 3538 119,742 +192.00(+5.74%)
May 27, 2020 3330 3685 3311 3346 174,842 -120.00(-3.46%)
May 26, 2020 3280 3497 3268 3466 118,779 -62.00(-1.76%)
May 22, 2020 3621 3709 3512 3528 97,019 -43.00(-1.20%)
May 21, 2020 3454 3692 3383 3571 142,279 +121.00(+3.51%)
May 20, 2020 3539 3656 3435 3450 133,568 -350.00(-9.21%)
May 19, 2020 3565 3817 3449 3800 90,966 +256.00(+7.22%)
May 18, 2020 3529 3643 3466 3544 68,899 -379.00(-9.66%)
May 15, 2020 4358 4461 3919 3923 152,677 -152.00(-3.73%)
May 14, 2020 4748 4963 4075 4075 229,703 -331.00(-7.51%)
May 13, 2020 3887 4671 3768 4406 250,996 +566.00(+14.74%)
May 12, 2020 3176 3840 3142 3840 104,500 +507.00(+15.21%)
May 11, 2020 3830 3857 3308 3333 78,652 -372.00(-10.04%)
May 08, 2020 3944 3990 3700 3705 82,077 -422.00(-10.23%)
May 07, 2020 4177 4218 4062 4127 68,592 -278.00(-6.31%)
May 06, 2020 4205 4417 4153 4405 61,366 +87.00(+2.01%)
May 05, 2020 4346 4365 4131 4318 66,065 -280.00(-6.09%)
May 04, 2020 5000 5068 4578 4598 68,261 -162.00(-3.40%)
May 01, 2020 4725 4903 4604 4760 99,070 +567.00(+13.52%)
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%)
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.