Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.25 -0.30 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 31, 2017 346.58 348.65 345.55 346.73 28,631 -1.33(-0.38%)
Oct 30, 2017 348.95 344.51 348.06 45,311 +3.70(+1.07%)
Oct 27, 2017 345.25 347.77 343.62 344.36 66,834 -1.18(-0.34%)
Oct 26, 2017 345.40 346.14 343.18 345.55 78,770 -3.25(-0.93%)
Oct 25, 2017 343.18 352.20 343.18 348.80 105,108 +4.88(+1.42%)
Oct 24, 2017 345.10 345.10 341.91 343.92 106,536 -7.25(-2.06%)
Oct 23, 2017 347.62 351.17 347.17 351.17 58,822 +1.78(+0.51%)
Oct 20, 2017 352.06 354.57 349.10 349.39 59,315 -7.25(-2.03%)
Oct 19, 2017 360.63 361.77 356.64 356.64 62,477 -0.44(-0.12%)
Oct 18, 2017 359.60 360.04 356.35 357.08 73,707 -7.84(-2.15%)
Oct 17, 2017 365.96 366.53 364.44 364.93 26,553 -1.63(-0.44%)
Oct 16, 2017 368.77 369.81 366.40 366.55 37,940 -3.70(-1.00%)
Oct 13, 2017 370.40 371.30 369.07 370.25 26,918 -1.92(-0.52%)
Oct 12, 2017 371.73 372.99 369.95 372.17 37,575 +1.63(+0.44%)
Oct 11, 2017 372.62 372.91 370.41 370.55 27,065 -2.07(-0.56%)
Oct 10, 2017 373.65 375.43 371.58 372.62 34,687 -3.70(-0.98%)
Oct 09, 2017 374.10 376.98 373.80 376.31 46,569 +0.44(+0.12%)
Oct 06, 2017 377.20 377.35 375.43 375.87 36,604 +0.15(+0.04%)
Oct 05, 2017 380.31 381.42 375.43 375.72 38,971 -5.62(-1.47%)
Oct 04, 2017 382.82 382.82 380.01 381.34 31,115 -0.74(-0.19%)
Oct 03, 2017 384.01 385.41 382.08 382.08 38,367 -4.73(-1.22%)
Oct 02, 2017 393.18 393.77 386.67 386.82 40,828 -7.84(-1.99%)
Sep 29, 2017 397.32 398.50 394.66 394.66 24,027 -1.48(-0.37%)
Sep 28, 2017 400.13 400.81 394.95 396.14 25,339 -1.63(-0.41%)
Sep 27, 2017 396.43 402.35 396.28 397.76 31,717 -2.96(-0.74%)
Sep 26, 2017 398.21 401.02 396.43 400.72 21,787 +0.59(+0.15%)
Sep 25, 2017 398.50 404.42 396.88 400.13 37,258 +2.22(+0.56%)
Sep 22, 2017 398.21 399.92 396.58 397.91 28,975 +1.04(+0.26%)
Sep 21, 2017 394.21 396.88 393.78 396.88 31,125 +2.66(+0.68%)
Sep 20, 2017 396.28 398.95 393.92 394.21 55,469 -1.48(-0.37%)
Sep 19, 2017 396.73 397.47 395.25 395.69 25,790 -2.51(-0.63%)
Sep 18, 2017 399.39 400.57 396.88 398.21 47,172 -3.55(-0.88%)
Sep 15, 2017 404.57 404.57 401.17 401.76 49,581 -3.25(-0.80%)
Sep 14, 2017 409.30 409.30 404.42 405.01 36,065 -3.11(-0.76%)
Sep 13, 2017 410.34 410.93 407.82 408.12 29,351 -2.22(-0.54%)
Sep 12, 2017 411.08 411.52 408.86 410.34 30,456 -3.40(-0.82%)
Sep 11, 2017 419.66 420.10 412.85 413.74 49,109 -14.94(-3.49%)
Sep 08, 2017 431.49 432.41 425.74 428.68 34,746 -0.89(-0.21%)
Sep 07, 2017 427.50 431.49 425.28 429.57 31,747 +1.04(+0.24%)
Sep 06, 2017 426.90 428.98 425.87 428.53 36,058 -3.11(-0.72%)
Sep 05, 2017 422.62 434.15 421.58 431.64 78,729 +13.16(+3.15%)
Sep 01, 2017 417.44 418.62 415.24 418.47 30,346 -2.07(-0.49%)
Aug 31, 2017 419.95 422.62 418.22 420.54 43,037 -3.55(-0.84%)
Aug 30, 2017 424.54 426.90 422.33 424.09 32,237 -1.63(-0.38%)
Aug 29, 2017 437.11 437.11 424.69 425.72 47,134 -3.85(-0.90%)
Aug 28, 2017 425.87 431.79 425.72 429.57 20,019 +0.44(+0.10%)
Aug 25, 2017 427.20 429.12 423.65 429.12 44,896 -2.07(-0.48%)
Aug 24, 2017 426.02 432.23 426.02 431.19 32,826 +1.48(+0.34%)
Aug 23, 2017 428.68 429.71 426.31 429.71 38,440 +4.88(+1.15%)
Aug 22, 2017 432.38 432.97 423.82 424.83 45,242 -11.98(-2.74%)
Aug 21, 2017 438.59 442.73 435.48 436.81 47,842 -1.63(-0.37%)
Aug 18, 2017 434.89 439.92 431.10 438.44 86,428 +4.88(+1.13%)
Aug 17, 2017 421.28 433.56 420.40 433.56 85,898 +15.98(+3.83%)
Aug 16, 2017 417.14 418.94 414.43 417.58 45,113 -2.66(-0.63%)
Aug 15, 2017 417.58 421.58 417.29 420.25 35,510 -0.30(-0.07%)
Aug 14, 2017 420.99 421.58 418.97 420.54 44,138 -7.54(-1.76%)
Aug 11, 2017 427.50 429.27 425.20 428.09 54,861 -0.89(-0.21%)
Aug 10, 2017 422.02 428.98 421.43 428.98 92,447 +10.50(+2.51%)
Aug 09, 2017 419.51 420.99 417.29 418.47 65,925 +1.92(+0.46%)
Aug 08, 2017 416.25 418.16 411.23 416.55 54,428 +0.89(+0.21%)
Aug 07, 2017 416.55 417.29 415.07 415.66 32,520 -1.48(-0.35%)
Aug 04, 2017 417.58 420.40 416.85 417.14 36,640 -3.55(-0.84%)
Aug 03, 2017 421.43 422.32 419.36 420.69 43,902 -0.89(-0.21%)
Aug 02, 2017 422.02 423.72 419.95 421.58 62,190 -2.51(-0.59%)
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.