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 )

24.68 -0.64 (-2.53%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 21, 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 (%)
Oct 29, 2021 169.30 169.70 163.40 164.40 2,807,579 +1.40(+0.86%)
Oct 28, 2021 166.60 167.70 162.20 163.00 2,523,517 -7.70(-4.51%)
Oct 27, 2021 164.50 171.80 159.00 170.70 3,568,885 +5.80(+3.52%)
Oct 26, 2021 157.90 164.90 3,731,234 +4.30(+2.68%)
Oct 25, 2021 165.90 170.60 160.40 160.60 2,229,696 -7.20(-4.29%)
Oct 22, 2021 163.40 173.90 160.70 167.80 4,004,796 +4.40(+2.69%)
Oct 21, 2021 173.00 174.20 162.10 163.40 2,543,121 -7.70(-4.50%)
Oct 20, 2021 174.20 174.90 170.30 171.10 2,217,182 -2.60(-1.50%)
Oct 19, 2021 174.50 176.80 172.24 173.70 2,150,335 -2.10(-1.19%)
Oct 18, 2021 185.50 186.30 175.80 175.80 2,159,624 -5.90(-3.25%)
Oct 15, 2021 179.20 182.60 174.10 181.70 2,936,388 +0.10(+0.06%)
Oct 14, 2021 188.50 189.70 181.30 181.60 3,214,221 -16.30(-8.24%)
Oct 13, 2021 202.00 208.20 197.00 197.90 3,620,610 -5.80(-2.85%)
Oct 12, 2021 205.10 210.90 200.30 203.70 2,919,824 -6.40(-3.05%)
Oct 11, 2021 208.90 210.40 198.10 210.10 3,241,654 +4.20(+2.04%)
Oct 08, 2021 208.10 211.10 203.60 205.90 3,967,357 -6.60(-3.11%)
Oct 07, 2021 218.00 218.30 210.80 212.50 2,908,989 -11.90(-5.30%)
Oct 06, 2021 235.00 250.55 223.30 224.40 5,799,404 -5.50(-2.39%)
Oct 05, 2021 238.60 241.70 221.80 229.90 3,845,100 -11.80(-4.88%)
Oct 04, 2021 232.50 254.80 229.50 241.70 6,189,819 +9.60(+4.14%)
Oct 01, 2021 237.80 250.30 223.40 232.10 5,410,556 -13.40(-5.46%)
Sep 30, 2021 235.60 251.90 227.10 245.50 6,322,271 +0.20(+0.08%)
Sep 29, 2021 237.90 248.20 233.30 245.30 5,116,946 +6.00(+2.51%)
Sep 28, 2021 220.80 247.00 217.50 239.30 8,818,928 +31.90(+15.38%)
Sep 27, 2021 206.20 210.40 201.80 207.40 2,976,506 +2.50(+1.22%)
Sep 24, 2021 222.20 222.70 203.80 204.90 4,710,165 -9.90(-4.61%)
Sep 23, 2021 225.20 226.30 213.20 214.80 4,807,179 -22.00(-9.29%)
Sep 22, 2021 248.80 253.70 228.80 236.80 5,982,935 -21.80(-8.43%)
Sep 21, 2021 260.30 281.80 252.00 258.60 7,296,454 -14.50(-5.31%)
Sep 20, 2021 262.60 308.10 253.61 273.10 10,437,642 +38.30(+16.31%)
Sep 17, 2021 215.60 235.82 213.30 234.80 6,152,827 +21.00(+9.82%)
Sep 16, 2021 219.10 226.60 210.40 213.80 4,240,867 -3.20(-1.47%)
Sep 15, 2021 224.40 231.60 214.70 217.00 4,180,480 -14.00(-6.06%)
Sep 14, 2021 220.40 236.40 218.20 231.00 4,965,030 +5.30(+2.35%)
Sep 13, 2021 223.30 241.80 221.40 225.70 5,969,778 -12.90(-5.41%)
Sep 10, 2021 214.10 240.60 211.10 238.60 4,589,851 +12.50(+5.53%)
Sep 09, 2021 221.30 227.00 211.50 226.10 4,091,770 +7.30(+3.34%)
Sep 08, 2021 225.00 230.70 217.90 218.80 4,181,363 +0.10(+0.05%)
Sep 07, 2021 213.90 222.10 213.10 218.70 2,603,096 +6.30(+2.97%)
Sep 03, 2021 214.90 217.70 208.70 212.40 2,632,490 +3.10(+1.48%)
Sep 02, 2021 206.40 215.50 206.01 209.30 2,525,736 -1.60(-0.76%)
Sep 01, 2021 216.10 219.40 207.70 210.90 2,775,608 -7.20(-3.30%)
Aug 31, 2021 221.80 224.60 218.00 218.10 2,339,695 -1.50(-0.68%)
Aug 30, 2021 219.60 223.75 217.50 219.60 2,000,039 -3.50(-1.57%)
Aug 27, 2021 235.20 236.30 220.50 223.10 3,022,458 -18.30(-7.58%)
Aug 26, 2021 231.90 246.10 228.82 241.40 4,825,886 +14.40(+6.34%)
Aug 25, 2021 234.10 235.40 226.00 227.00 1,965,724 -8.00(-3.40%)
Aug 24, 2021 234.40 237.50 232.40 235.00 1,753,112 -1.00(-0.42%)
Aug 23, 2021 238.50 238.60 230.00 236.00 1,824,797 -13.00(-5.22%)
Aug 20, 2021 273.90 276.20 245.50 249.00 3,534,471 -31.30(-11.17%)
Aug 19, 2021 286.50 292.40 265.40 280.30 7,146,672 +13.30(+4.98%)
Aug 18, 2021 247.40 270.60 242.10 267.00 3,946,763 +24.80(+10.24%)
Aug 17, 2021 241.70 260.50 236.85 242.20 4,783,185 +10.80(+4.67%)
Aug 16, 2021 239.10 246.50 231.00 231.40 2,759,578 +1.20(+0.52%)
Aug 13, 2021 225.50 231.90 223.60 230.20 1,624,903 +0.70(+0.31%)
Aug 12, 2021 238.90 240.80 226.10 229.50 1,958,877 -7.90(-3.33%)
Aug 11, 2021 243.60 247.30 236.10 237.40 2,400,772 -10.10(-4.08%)
Aug 10, 2021 249.60 252.45 243.10 247.50 2,231,366 -6.50(-2.56%)
Aug 09, 2021 257.30 261.00 250.55 254.00 1,496,738 -3.90(-1.51%)
Aug 06, 2021 265.00 266.55 257.50 257.90 2,155,818 -10.30(-3.84%)
Aug 05, 2021 274.40 274.90 267.80 268.20 1,590,592 -10.10(-3.63%)
Aug 04, 2021 286.60 287.90 274.10 278.30 2,123,792 -0.80(-0.29%)
Aug 03, 2021 294.70 306.50 278.70 279.10 3,030,388 -22.40(-7.43%)
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.