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 )

16.73 +0.13 (+0.78%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 26, 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 340.92 342.96 339.90 341.07 29,107 -1.31(-0.38%)
Oct 30, 2017 343.25 338.89 342.38 46,063 +3.64(+1.07%)
Oct 27, 2017 339.61 342.09 338.01 338.74 67,943 -1.16(-0.34%)
Oct 26, 2017 339.76 340.49 337.58 339.90 80,077 -3.20(-0.93%)
Oct 25, 2017 337.58 346.45 337.58 343.11 106,852 +4.80(+1.42%)
Oct 24, 2017 339.47 339.47 336.33 338.30 108,305 -7.13(-2.06%)
Oct 23, 2017 341.94 345.43 341.51 345.43 59,799 +1.75(+0.51%)
Oct 20, 2017 346.31 348.78 343.40 343.69 60,300 -7.13(-2.03%)
Oct 19, 2017 354.75 355.87 350.82 350.82 63,515 -0.44(-0.12%)
Oct 18, 2017 353.73 354.17 350.53 351.25 74,930 -7.71(-2.15%)
Oct 17, 2017 359.99 360.54 358.49 358.97 26,994 -1.60(-0.44%)
Oct 16, 2017 362.75 363.77 360.42 360.57 38,570 -3.64(-1.00%)
Oct 13, 2017 364.35 365.24 363.04 364.20 27,365 -1.89(-0.52%)
Oct 12, 2017 365.66 366.90 363.91 366.10 38,199 +1.60(+0.44%)
Oct 11, 2017 366.53 366.82 364.37 364.50 27,514 -2.04(-0.56%)
Oct 10, 2017 367.55 369.30 365.51 366.53 35,262 -3.64(-0.98%)
Oct 09, 2017 367.99 370.82 367.70 370.17 47,342 +0.44(+0.12%)
Oct 06, 2017 371.04 371.19 369.30 369.73 37,211 +0.15(+0.04%)
Oct 05, 2017 374.10 375.19 369.30 369.59 39,618 -5.53(-1.47%)
Oct 04, 2017 376.57 376.57 373.81 375.12 31,632 -0.73(-0.19%)
Oct 03, 2017 377.74 379.12 375.85 375.85 39,003 -4.66(-1.22%)
Oct 02, 2017 386.76 387.34 380.36 380.50 41,506 -7.71(-1.99%)
Sep 29, 2017 390.83 392.00 388.21 388.21 24,425 -1.45(-0.37%)
Sep 28, 2017 393.60 394.27 388.50 389.67 25,760 -1.60(-0.41%)
Sep 27, 2017 389.96 395.78 389.81 391.27 32,244 -2.91(-0.74%)
Sep 26, 2017 391.71 394.47 389.96 394.18 22,149 +0.58(+0.15%)
Sep 25, 2017 392.00 397.82 390.40 393.60 37,876 +2.18(+0.56%)
Sep 22, 2017 391.71 393.39 390.11 391.42 29,456 +1.02(+0.26%)
Sep 21, 2017 387.78 390.40 387.36 390.40 31,642 +2.62(+0.68%)
Sep 20, 2017 389.81 392.43 387.49 387.78 56,390 -1.46(-0.37%)
Sep 19, 2017 390.25 390.98 388.80 389.23 26,218 -2.47(-0.63%)
Sep 18, 2017 392.87 394.03 390.40 391.71 47,955 -3.49(-0.88%)
Sep 15, 2017 397.96 397.96 394.62 395.20 50,404 -3.20(-0.80%)
Sep 14, 2017 402.62 402.62 397.82 398.40 36,664 -3.06(-0.76%)
Sep 13, 2017 403.64 404.22 401.16 401.45 29,838 -2.18(-0.54%)
Sep 12, 2017 404.37 404.80 402.18 403.64 30,961 -3.35(-0.82%)
Sep 11, 2017 412.80 413.24 406.11 406.98 49,925 -14.70(-3.49%)
Sep 08, 2017 424.44 425.35 418.78 421.68 35,323 -0.87(-0.21%)
Sep 07, 2017 420.52 424.44 418.33 422.55 32,274 +1.02(+0.24%)
Sep 06, 2017 419.93 421.97 418.92 421.54 36,657 -3.05(-0.72%)
Sep 05, 2017 415.71 427.06 414.70 424.59 80,036 +12.95(+3.15%)
Sep 01, 2017 410.62 411.79 408.46 411.64 30,850 -2.04(-0.49%)
Aug 31, 2017 413.10 415.71 411.39 413.68 43,751 -3.49(-0.84%)
Aug 30, 2017 417.61 419.93 415.44 417.17 32,772 -1.60(-0.38%)
Aug 29, 2017 429.97 429.97 417.75 418.77 47,916 -3.78(-0.90%)
Aug 28, 2017 418.92 424.74 418.77 422.55 20,352 +0.44(+0.10%)
Aug 25, 2017 420.23 422.12 416.73 422.12 45,641 -2.04(-0.48%)
Aug 24, 2017 419.06 425.17 419.06 424.15 33,371 +1.45(+0.34%)
Aug 23, 2017 421.68 422.70 419.35 422.70 39,078 +4.80(+1.15%)
Aug 22, 2017 425.32 425.90 416.90 417.90 45,993 -11.79(-2.74%)
Aug 21, 2017 431.43 435.50 428.37 429.68 48,636 -1.60(-0.37%)
Aug 18, 2017 427.79 432.74 424.06 431.28 87,863 +4.80(+1.13%)
Aug 17, 2017 414.40 426.48 413.53 426.48 87,324 +15.72(+3.83%)
Aug 16, 2017 410.33 412.10 407.67 410.77 45,862 -2.62(-0.63%)
Aug 15, 2017 410.77 414.70 410.48 413.39 36,099 -0.29(-0.07%)
Aug 14, 2017 414.11 414.70 412.13 413.68 44,871 -7.42(-1.76%)
Aug 11, 2017 420.52 422.26 418.25 421.10 55,771 -0.87(-0.21%)
Aug 10, 2017 415.13 421.97 414.55 421.97 93,981 +10.33(+2.51%)
Aug 09, 2017 412.66 414.11 410.48 411.64 67,019 +1.89(+0.46%)
Aug 08, 2017 409.46 411.33 404.51 409.75 55,332 +0.87(+0.21%)
Aug 07, 2017 409.75 410.48 408.29 408.88 33,060 -1.46(-0.35%)
Aug 04, 2017 410.77 413.53 410.04 410.33 37,248 -3.49(-0.84%)
Aug 03, 2017 414.55 415.42 412.51 413.82 44,631 -0.87(-0.21%)
Aug 02, 2017 415.13 416.80 413.10 414.70 63,222 -2.47(-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.