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 )

16.69 +0.09 (+0.54%)
Streaming Delayed Price Updated: 11:08 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 (%)
Apr 28, 2017 486.72 490.36 486.58 489.19 44,449 +3.06(+0.63%)
Apr 27, 2017 485.12 489.78 484.83 486.14 73,924 -0.58(-0.12%)
Apr 26, 2017 484.54 487.30 480.17 486.72 91,026 +1.75(+0.36%)
Apr 25, 2017 491.23 491.38 483.23 484.98 76,114 -16.73(-3.34%)
Apr 24, 2017 502.00 504.62 499.99 501.71 71,512 -16.30(-3.15%)
Apr 21, 2017 516.11 521.50 514.37 518.01 52,644 +1.60(+0.31%)
Apr 20, 2017 526.15 528.05 512.19 516.40 89,251 -14.11(-2.66%)
Apr 19, 2017 520.77 531.98 519.46 530.52 72,304 +9.31(+1.79%)
Apr 18, 2017 518.73 525.86 515.68 521.21 68,380 +8.00(+1.56%)
Apr 17, 2017 523.68 523.68 512.19 513.20 68,568 -13.10(-2.49%)
Apr 13, 2017 519.75 526.59 514.95 526.30 72,527 +10.04(+1.94%)
Apr 12, 2017 512.62 519.32 512.62 516.26 63,470 +4.07(+0.80%)
Apr 11, 2017 513.06 522.23 511.31 512.19 102,568 +0.58(+0.11%)
Apr 10, 2017 510.29 514.66 504.47 511.60 69,088 +0.15(+0.03%)
Apr 07, 2017 513.50 515.24 506.37 511.46 76,285 +0.29(+0.06%)
Apr 06, 2017 512.04 514.80 504.62 511.17 79,226 -0.87(-0.17%)
Apr 05, 2017 502.73 512.91 494.58 512.04 103,831 +2.47(+0.49%)
Apr 04, 2017 514.37 515.53 508.34 509.57 67,354 -3.06(-0.60%)
Apr 03, 2017 509.86 522.37 509.71 512.62 100,647 +1.45(+0.28%)
Mar 31, 2017 509.13 511.75 507.24 511.17 37,252 +4.07(+0.80%)
Mar 30, 2017 512.33 513.06 504.62 507.09 41,399 -4.37(-0.85%)
Mar 29, 2017 510.44 514.37 509.87 511.46 55,148 +2.91(+0.57%)
Mar 28, 2017 520.92 522.37 506.07 508.55 101,941 -11.64(-2.24%)
Mar 27, 2017 528.48 530.66 517.86 520.19 110,960 +4.07(+0.79%)
Mar 24, 2017 509.13 521.52 507.62 516.11 219,047 +4.80(+0.94%)
Mar 23, 2017 514.80 514.80 504.53 511.31 120,004 -0.44(-0.09%)
Mar 22, 2017 514.22 517.72 510.00 511.75 156,668 +1.02(+0.20%)
Mar 21, 2017 491.09 512.18 489.63 510.73 139,167 +16.87(+3.42%)
Mar 20, 2017 493.85 495.60 490.80 493.86 50,340 +0.59(+0.12%)
Mar 17, 2017 489.78 493.71 488.61 493.27 37,214 +0.58(+0.12%)
Mar 16, 2017 486.72 494.73 486.72 492.69 59,629 +1.89(+0.39%)
Mar 15, 2017 497.63 497.63 488.90 490.80 86,996 -8.15(-1.63%)
Mar 14, 2017 500.11 502.58 496.47 498.94 50,374 +3.06(+0.62%)
Mar 13, 2017 494.29 498.22 493.12 495.89 34,825 +1.31(+0.26%)
Mar 10, 2017 490.21 499.96 490.21 494.58 53,931 -3.20(-0.64%)
Mar 09, 2017 498.80 503.45 494.73 497.78 64,941 -0.44(-0.09%)
Mar 08, 2017 491.67 499.38 491.09 498.22 58,646 +4.37(+0.88%)
Mar 07, 2017 494.14 495.58 490.65 493.85 48,782 +2.18(+0.44%)
Mar 06, 2017 495.45 495.45 489.92 491.67 54,455 +2.47(+0.51%)
Mar 03, 2017 488.03 492.25 485.85 489.19 58,741 +0.58(+0.12%)
Mar 02, 2017 480.46 489.19 480.46 488.61 85,503 +7.57(+1.57%)
Mar 01, 2017 488.76 489.63 477.12 481.05 178,120 -21.83(-4.34%)
Feb 28, 2017 503.45 505.20 501.07 502.87 51,338 +1.02(+0.20%)
Feb 27, 2017 505.35 505.93 500.55 501.86 50,845 -1.89(-0.38%)
Feb 24, 2017 510.58 510.58 503.60 503.75 63,973 -1.02(-0.20%)
Feb 23, 2017 503.31 508.84 502.00 504.76 85,295 -2.18(-0.43%)
Feb 22, 2017 511.60 512.91 506.65 506.95 55,852 -3.06(-0.60%)
Feb 21, 2017 513.20 514.51 508.26 510.00 63,369 -8.73(-1.68%)
Feb 17, 2017 518.73 518.73 518.73 0 +0.29(+0.06%)
Feb 16, 2017 517.86 523.24 516.84 518.44 68,440 -0.58(-0.11%)
Feb 15, 2017 527.32 527.75 518.44 519.02 69,843 -9.60(-1.82%)
Feb 14, 2017 537.65 538.09 528.48 528.63 54,188 -8.29(-1.54%)
Feb 13, 2017 543.47 543.47 534.01 536.92 65,429 -11.35(-2.07%)
Feb 10, 2017 551.47 552.93 546.09 548.27 55,649 -8.44(-1.52%)
Feb 09, 2017 564.57 564.57 553.36 556.71 59,819 -9.75(-1.72%)
Feb 08, 2017 567.91 569.66 565.30 566.46 31,967 +0.29(+0.05%)
Feb 07, 2017 564.13 567.33 560.06 566.17 42,350 -2.62(-0.46%)
Feb 06, 2017 570.53 572.92 565.00 568.79 35,422 +1.46(+0.26%)
Feb 03, 2017 575.04 576.06 566.31 567.33 63,640 -16.30(-2.79%)
Feb 02, 2017 587.85 588.72 580.14 583.63 49,765 +0.15(+0.03%)
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.