Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Dow 30 -3X ETF (NY: SDOW )

17.27 -0.83 (-4.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 290.24 290.24 290.24 0 -11.72(-3.88%)
Mar 28, 2018 299.14 306.63 292.89 301.95 467,131 +0.59(+0.20%)
Mar 27, 2018 285.20 307.00 280.45 301.36 613,884 +12.01(+4.15%)
Mar 26, 2018 300.18 307.74 287.72 289.35 619,233 -26.69(-8.45%)
Mar 23, 2018 297.95 316.97 294.24 316.04 646,708 +16.31(+5.44%)
Mar 22, 2018 283.56 300.62 280.89 299.73 534,680 +24.32(+8.83%)
Mar 21, 2018 273.93 276.37 265.49 275.41 284,563 +1.51(+0.55%)
Mar 20, 2018 276.86 276.86 271.23 273.90 206,769 -3.70(-1.33%)
Mar 19, 2018 270.94 283.08 270.20 277.60 361,874 +9.77(+3.65%)
Mar 16, 2018 268.86 270.05 264.29 267.83 212,772 -1.63(-0.60%)
Mar 15, 2018 270.05 273.16 263.39 269.46 395,689 -3.70(-1.35%)
Mar 14, 2018 261.31 275.87 261.02 273.16 382,489 +7.70(+2.90%)
Mar 13, 2018 255.98 267.11 253.76 265.46 268,188 +5.77(+2.22%)
Mar 12, 2018 253.32 260.72 251.69 259.69 265,585 +4.29(+1.68%)
Mar 09, 2018 263.68 265.53 254.95 255.39 292,386 -14.21(-5.27%)
Mar 08, 2018 269.31 275.82 267.53 269.60 302,871 -2.81(-1.03%)
Mar 07, 2018 281.45 271.23 272.42 423,553 +2.22(+0.82%)
Mar 06, 2018 266.05 276.07 265.90 270.20 318,995 +0.00(+0.00%)
Mar 05, 2018 287.52 287.52 267.53 270.20 384,692 -12.29(-4.35%)
Mar 02, 2018 289.15 293.07 280.19 282.49 674,920 +2.81(+1.01%)
Mar 01, 2018 266.64 285.13 261.17 279.67 799,205 +13.33(+5.00%)
Feb 28, 2018 251.69 266.35 249.51 266.35 326,672 +11.25(+4.41%)
Feb 27, 2018 245.18 255.09 243.71 255.09 427,219 +8.88(+3.61%)
Feb 26, 2018 253.76 254.95 245.77 246.21 420,341 -12.29(-4.75%)
Feb 23, 2018 265.90 267.98 258.50 258.50 280,517 -11.40(-4.22%)
Feb 22, 2018 269.90 607,135 -5.92(-2.15%)
Feb 21, 2018 269.90 275.82 259.98 275.82 505,226 +5.48(+2.03%)
Feb 20, 2018 267.09 272.56 263.28 270.34 427,789 +8.29(+3.16%)
Feb 16, 2018 262.05 262.05 262.05 0 -0.30(-0.11%)
Feb 15, 2018 265.46 271.38 262.35 262.35 393,217 -10.66(-3.90%)
Feb 14, 2018 287.07 287.22 272.12 273.01 487,998 -8.88(-3.15%)
Feb 13, 2018 288.41 289.61 279.67 281.89 344,754 -1.48(-0.52%)
Feb 12, 2018 290.78 295.07 277.30 283.37 568,881 -14.81(-4.97%)
Feb 09, 2018 301.58 331.34 290.95 298.18 1,207,615 -14.06(-4.50%)
Feb 08, 2018 276.86 312.39 276.56 312.24 966,626 +34.05(+12.24%)
Feb 07, 2018 279.67 281.74 264.55 278.19 751,471 +1.33(+0.48%)
Feb 06, 2018 315.80 319.35 275.67 276.86 895,394 -13.92(-4.79%)
Feb 05, 2018 270.94 310.91 262.50 290.78 1,070,289 +28.57(+10.90%)
Feb 02, 2018 248.73 262.79 248.48 262.20 352,344 +18.95(+7.79%)
Feb 01, 2018 248.73 248.73 239.84 243.25 187,695 -0.89(-0.36%)
Jan 31, 2018 239.70 247.10 238.96 244.14 166,791 -2.07(-0.84%)
Jan 30, 2018 243.55 247.54 241.77 246.21 248,317 +9.62(+4.07%)
Jan 29, 2018 233.33 236.59 232.15 236.59 139,872 +4.44(+1.91%)
Jan 26, 2018 236.59 236.88 232.00 232.15 97,656 -5.48(-2.31%)
Jan 25, 2018 238.07 241.47 236.00 237.62 177,697 -3.41(-1.41%)
Jan 24, 2018 239.84 245.62 237.62 241.03 202,537 -1.63(-0.67%)
Jan 23, 2018 243.10 244.44 241.62 242.66 97,646 +0.00(+0.00%)
Jan 22, 2018 249.17 249.17 242.44 242.66 80,465 -4.15(-1.68%)
Jan 19, 2018 248.28 250.21 246.66 246.80 83,345 -1.18(-0.48%)
Jan 18, 2018 245.77 250.21 245.18 247.99 147,018 +2.37(+0.96%)
Jan 17, 2018 251.10 252.87 245.03 245.62 132,412 -9.48(-3.71%)
Jan 16, 2018 248.58 257.61 246.80 255.09 183,795 +0.15(+0.06%)
Jan 12, 2018 254.95 254.95 254.95 0 -6.96(-2.66%)
Jan 11, 2018 266.64 267.24 261.61 261.90 57,885 -6.07(-2.27%)
Jan 10, 2018 266.94 267.98 58,163 +0.44(+0.17%)
Jan 09, 2018 269.01 269.46 265.75 267.53 61,987 -3.55(-1.31%)
Jan 08, 2018 270.34 272.41 269.99 271.08 41,133 +0.30(+0.11%)
Jan 05, 2018 275.67 276.56 270.34 270.79 80,468 -6.96(-2.51%)
Jan 04, 2018 279.67 281.00 276.56 277.75 72,579 -5.18(-1.83%)
Jan 03, 2018 285.15 286.33 282.47 282.93 46,829 -3.55(-1.24%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.