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 (%)
Apr 28, 2017 494.80 498.50 494.65 497.31 43,723 +3.11(+0.63%)
Apr 27, 2017 493.17 497.91 492.88 494.21 72,717 -0.59(-0.12%)
Apr 26, 2017 492.58 495.39 488.14 494.80 89,540 +1.77(+0.36%)
Apr 25, 2017 499.39 499.53 491.25 493.03 74,871 -17.01(-3.34%)
Apr 24, 2017 510.33 513.00 508.28 510.04 70,345 -16.57(-3.15%)
Apr 21, 2017 524.68 530.15 522.91 526.60 51,785 +1.63(+0.31%)
Apr 20, 2017 534.89 536.81 520.69 524.98 87,794 -14.35(-2.66%)
Apr 19, 2017 529.41 540.80 528.08 539.33 71,123 +9.47(+1.79%)
Apr 18, 2017 527.34 534.59 524.24 529.86 67,264 +8.13(+1.56%)
Apr 17, 2017 532.37 532.37 520.69 521.72 67,449 -13.31(-2.49%)
Apr 13, 2017 528.38 535.33 523.50 535.04 71,342 +10.21(+1.94%)
Apr 12, 2017 521.13 527.93 521.13 524.83 62,434 +4.14(+0.80%)
Apr 11, 2017 521.58 530.89 519.80 520.69 100,893 +0.59(+0.11%)
Apr 10, 2017 518.76 523.20 512.85 520.10 67,959 +0.15(+0.03%)
Apr 07, 2017 522.02 523.79 514.77 519.95 75,039 +0.30(+0.06%)
Apr 06, 2017 520.54 523.35 513.00 519.65 77,932 -0.89(-0.17%)
Apr 05, 2017 511.07 521.43 502.79 520.54 102,136 +2.51(+0.49%)
Apr 04, 2017 522.91 524.09 516.78 518.02 66,254 -3.11(-0.60%)
Apr 03, 2017 518.32 531.04 518.17 521.13 99,004 +1.48(+0.28%)
Mar 31, 2017 517.58 520.24 515.66 519.65 36,644 +4.14(+0.80%)
Mar 30, 2017 520.84 521.58 513.00 515.51 40,723 -4.44(-0.85%)
Mar 29, 2017 518.91 522.91 518.34 519.95 54,247 +2.96(+0.57%)
Mar 28, 2017 529.56 531.04 514.47 516.99 100,276 -11.83(-2.24%)
Mar 27, 2017 537.25 539.47 526.46 528.82 109,149 +4.14(+0.79%)
Mar 24, 2017 517.58 530.18 516.04 524.68 215,471 +4.88(+0.94%)
Mar 23, 2017 523.35 523.35 512.91 519.80 118,045 -0.44(-0.09%)
Mar 22, 2017 522.76 526.31 518.47 520.24 154,110 +1.04(+0.20%)
Mar 21, 2017 499.24 520.69 497.76 519.21 136,895 +17.15(+3.42%)
Mar 20, 2017 502.05 503.82 498.94 502.06 49,518 +0.60(+0.12%)
Mar 17, 2017 497.91 501.90 496.72 501.46 36,606 +0.59(+0.12%)
Mar 16, 2017 494.80 502.94 494.80 500.87 58,656 +1.92(+0.39%)
Mar 15, 2017 505.89 505.89 497.02 498.94 85,576 -8.28(-1.63%)
Mar 14, 2017 508.41 510.92 504.71 507.23 49,551 +3.11(+0.62%)
Mar 13, 2017 502.49 506.49 501.31 504.12 34,256 +1.33(+0.26%)
Mar 10, 2017 498.35 508.26 498.35 502.79 53,051 -3.25(-0.64%)
Mar 09, 2017 507.08 511.81 502.94 506.04 63,881 -0.44(-0.09%)
Mar 08, 2017 499.83 507.67 499.24 506.49 57,688 +4.44(+0.88%)
Mar 07, 2017 502.35 503.81 498.80 502.05 47,986 +2.22(+0.44%)
Mar 06, 2017 503.68 503.68 498.06 499.83 53,566 +2.51(+0.51%)
Mar 03, 2017 496.13 500.42 493.92 497.31 57,782 +0.59(+0.12%)
Mar 02, 2017 488.44 497.31 488.44 496.72 84,107 +7.69(+1.57%)
Mar 01, 2017 496.87 497.76 485.04 489.03 175,212 -22.19(-4.34%)
Feb 28, 2017 511.81 513.59 509.38 511.22 50,500 +1.04(+0.20%)
Feb 27, 2017 513.74 514.33 508.85 510.19 50,015 -1.92(-0.38%)
Feb 24, 2017 519.06 519.06 511.96 512.11 62,928 -1.04(-0.20%)
Feb 23, 2017 511.66 517.28 510.33 513.14 83,902 -2.22(-0.43%)
Feb 22, 2017 520.10 521.43 515.07 515.36 54,940 -3.11(-0.60%)
Feb 21, 2017 521.72 523.05 516.69 518.47 62,334 -8.88(-1.68%)
Feb 17, 2017 527.34 527.34 527.34 0 +0.30(+0.06%)
Feb 16, 2017 526.46 531.93 525.42 527.05 67,323 -0.59(-0.11%)
Feb 15, 2017 536.07 536.51 527.05 527.64 68,702 -9.76(-1.82%)
Feb 14, 2017 546.57 547.02 537.25 537.40 53,303 -8.43(-1.54%)
Feb 13, 2017 552.49 552.49 542.88 545.83 64,361 -11.54(-2.07%)
Feb 10, 2017 560.63 562.11 555.15 557.37 54,741 -8.58(-1.52%)
Feb 09, 2017 573.94 573.94 562.55 565.95 58,842 -9.91(-1.72%)
Feb 08, 2017 577.34 579.12 574.68 575.86 31,445 +0.30(+0.05%)
Feb 07, 2017 573.50 576.75 569.35 575.57 41,659 -2.66(-0.46%)
Feb 06, 2017 580.00 582.43 574.38 578.23 34,844 +1.48(+0.26%)
Feb 03, 2017 584.59 585.62 575.71 576.75 62,601 -16.57(-2.79%)
Feb 02, 2017 597.61 598.49 589.77 593.32 48,952 +0.15(+0.02%)
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.