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, 2021 450.00 470.00 442.00 463.00 938,698 +26.00(+5.95%)
Apr 29, 2021 428.00 464.00 427.00 437.00 943,175 -5.00(-1.13%)
Apr 28, 2021 442.00 450.00 435.00 442.00 603,339 -3.00(-0.67%)
Apr 27, 2021 455.00 465.00 441.00 445.00 512,703 -12.00(-2.63%)
Apr 26, 2021 457.00 468.00 454.00 457.00 450,159 -7.00(-1.51%)
Apr 23, 2021 485.00 489.00 449.00 464.00 715,563 -29.00(-5.88%)
Apr 22, 2021 448.00 505.00 445.00 493.00 1,281,598 +42.00(+9.31%)
Apr 21, 2021 494.00 503.00 447.00 451.00 639,329 -37.00(-7.58%)
Apr 20, 2021 483.00 514.00 477.00 488.00 953,706 +14.00(+2.95%)
Apr 19, 2021 455.00 493.00 452.00 474.00 830,500 +26.00(+5.80%)
Apr 16, 2021 460.00 465.00 444.00 448.00 425,028 -13.00(-2.82%)
Apr 15, 2021 467.00 470.00 457.00 461.00 386,242 -23.00(-4.75%)
Apr 14, 2021 472.00 487.00 466.00 484.00 493,046 +15.00(+3.20%)
Apr 13, 2021 475.00 482.00 463.00 469.00 406,941 -8.00(-1.68%)
Apr 12, 2021 490.00 505.00 474.00 477.00 462,136 -8.00(-1.65%)
Apr 09, 2021 493.00 497.00 473.00 485.00 382,127 -1.00(-0.21%)
Apr 08, 2021 487.00 494.00 479.00 486.00 442,118 -13.00(-2.61%)
Apr 07, 2021 518.00 520.00 495.00 499.00 486,022 -21.00(-4.04%)
Apr 06, 2021 516.00 523.00 504.00 520.00 372,746 +6.00(+1.17%)
Apr 05, 2021 513.00 526.00 510.00 514.00 548,505 -25.00(-4.64%)
Apr 01, 2021 553.00 558.00 532.00 539.00 609,702 -26.00(-4.60%)
Mar 31, 2021 562.00 582.00 548.00 565.00 611,179 -6.00(-1.05%)
Mar 30, 2021 611.00 621.00 570.00 571.00 601,846 -40.00(-6.55%)
Mar 29, 2021 611.00 637.00 601.00 611.00 695,006 +22.00(+3.74%)
Mar 26, 2021 610.00 646.99 579.00 589.00 1,003,083 -39.00(-6.21%)
Mar 25, 2021 663.00 712.00 622.00 628.00 1,158,619 -28.00(-4.27%)
Mar 24, 2021 628.00 659.00 609.00 656.00 793,316 +6.00(+0.92%)
Mar 23, 2021 612.00 666.00 609.00 650.00 749,913 +45.00(+7.44%)
Mar 22, 2021 660.00 666.00 599.00 605.00 648,915 -67.00(-9.97%)
Mar 19, 2021 706.00 735.00 667.00 672.00 845,212 -42.00(-5.88%)
Mar 18, 2021 680.00 723.00 659.00 714.00 932,245 +56.00(+8.51%)
Mar 17, 2021 716.00 722.00 657.00 658.00 818,389 -48.00(-6.80%)
Mar 16, 2021 703.00 707.00 674.00 706.00 777,850 +0.00(+0.00%)
Mar 15, 2021 767.00 776.00 701.00 706.00 734,913 -68.00(-8.79%)
Mar 12, 2021 815.00 819.00 771.00 774.00 624,662 -16.00(-2.03%)
Mar 11, 2021 805.00 807.00 785.00 790.00 577,523 -35.00(-4.24%)
Mar 10, 2021 806.00 833.00 806.00 825.00 645,325 -15.00(-1.79%)
Mar 09, 2021 856.00 863.00 825.00 840.00 798,055 -52.00(-5.83%)
Mar 08, 2021 873.00 904.00 845.00 892.00 744,968 +20.00(+2.29%)
Mar 05, 2021 918.00 1016 866.00 872.00 1,663,044 -103.00(-10.56%)
Mar 04, 2021 899.00 1035 869.00 975.00 2,037,258 +59.00(+6.44%)
Mar 03, 2021 851.00 917.00 840.00 916.00 1,297,673 +55.00(+6.39%)
Mar 02, 2021 851.00 867.00 834.00 861.00 720,120 +9.00(+1.06%)
Mar 01, 2021 870.00 870.00 833.00 852.00 789,153 -102.00(-10.69%)
Feb 26, 2021 960.00 1080 921.00 954.00 1,921,248 -69.00(-6.74%)
Feb 25, 2021 853.00 1060 833.00 1023 2,540,445 +195.00(+23.55%)
Feb 24, 2021 914.00 928.00 824.00 828.00 951,998 -51.00(-5.80%)
Feb 23, 2021 945.00 1015 877.00 879.00 1,649,104 -57.00(-6.09%)
Feb 22, 2021 926.00 938.00 886.00 936.00 937,214 +55.00(+6.24%)
Feb 19, 2021 918.00 924.00 866.00 881.00 1,075,002 -54.00(-5.78%)
Feb 18, 2021 965.00 982.00 919.00 935.00 903,975 +11.00(+1.19%)
Feb 17, 2021 978.00 1002 922.00 924.00 1,049,195 -32.00(-3.35%)
Feb 16, 2021 947.00 971.00 927.00 956.00 837,080 +14.00(+1.49%)
Feb 12, 2021 1004 1009 937.00 942.00 1,036,528 -49.00(-4.94%)
Feb 11, 2021 1006 1060 989.00 991.00 1,024,182 -34.00(-3.32%)
Feb 10, 2021 991.00 1069 988.00 1025 1,264,531 +24.00(+2.40%)
Feb 09, 2021 1014 1025 982.00 1001 636,252 +3.00(+0.30%)
Feb 08, 2021 1000 1022 997.00 998.00 602,583 -7.00(-0.70%)
Feb 05, 2021 1003 1039 1003 1005 657,170 -7.00(-0.69%)
Feb 04, 2021 1047 1050 1011 1012 810,611 -71.00(-6.56%)
Feb 03, 2021 1133 1159 1079 1083 632,885 -89.00(-7.59%)
Feb 02, 2021 1245 1250 1152 1172 659,391 -172.00(-12.80%)
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.