Skip to main content

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

16.54 -0.06 (-0.39%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.47 25.56 24.46 25.34 11,263,234 +0.38(+1.52%)
Sep 28, 2023 25.23 25.40 24.70 24.96 8,384,311 -0.21(-0.85%)
Sep 27, 2023 24.81 25.73 24.78 25.17 9,076,024 +0.15(+0.58%)
Sep 26, 2023 24.63 25.12 24.45 25.03 8,993,654 +0.86(+3.57%)
Sep 25, 2023 24.45 24.47 24.15 24.16 6,538,938 -0.08(-0.32%)
Sep 22, 2023 24.00 24.29 23.85 24.24 5,080,056 +0.21(+0.89%)
Sep 21, 2023 23.50 24.03 23.39 24.03 6,066,847 +0.82(+3.51%)
Sep 20, 2023 22.86 23.25 22.55 23.21 6,880,021 +0.15(+0.67%)
Sep 19, 2023 22.97 23.47 22.90 23.06 5,492,647 +0.23(+1.01%)
Sep 18, 2023 22.81 23.00 22.64 22.83 4,026,082 -0.01(-0.04%)
Sep 15, 2023 22.40 22.93 22.30 22.84 6,291,242 +0.60(+2.72%)
Sep 14, 2023 22.51 22.69 22.12 22.23 5,708,705 -0.65(-2.85%)
Sep 13, 2023 22.70 23.05 22.50 22.88 5,227,789 +0.14(+0.63%)
Sep 12, 2023 22.87 22.92 22.34 22.74 4,531,360 +0.02(+0.08%)
Sep 11, 2023 22.57 22.88 22.46 22.72 4,441,092 -0.15(-0.67%)
Sep 08, 2023 23.02 23.08 22.76 22.88 4,721,335 -0.13(-0.58%)
Sep 07, 2023 23.27 23.29 22.90 23.01 5,525,972 -0.10(-0.42%)
Sep 06, 2023 22.83 23.42 22.82 23.11 6,323,235 +0.37(+1.65%)
Sep 05, 2023 22.33 22.73 22.27 22.73 4,243,928 +0.40(+1.81%)
Sep 01, 2023 22.15 22.56 22.06 22.33 5,854,565 -0.20(-0.89%)
Aug 31, 2023 21.95 22.55 21.87 22.53 5,369,488 +0.36(+1.60%)
Aug 30, 2023 22.23 22.36 21.93 22.17 5,690,592 -0.13(-0.60%)
Aug 29, 2023 22.93 22.95 22.30 22.31 7,580,748 -0.60(-2.60%)
Aug 28, 2023 23.00 23.13 22.69 22.90 7,034,612 -0.43(-1.85%)
Aug 25, 2023 23.54 23.98 23.11 23.34 12,286,505 -0.49(-2.05%)
Aug 24, 2023 23.17 23.84 22.64 23.83 7,105,598 +0.79(+3.42%)
Aug 23, 2023 23.30 23.36 22.91 23.04 9,529,624 -0.36(-1.52%)
Aug 22, 2023 23.02 23.48 22.97 23.39 6,161,324 +0.36(+1.54%)
Aug 21, 2023 22.90 23.48 22.84 23.04 6,725,005 +0.11(+0.46%)
Aug 18, 2023 23.36 23.43 22.79 22.93 8,423,794 -0.11(-0.46%)
Aug 17, 2023 22.30 23.09 22.21 23.04 9,279,114 +0.56(+2.48%)
Aug 16, 2023 22.21 22.49 21.77 22.48 7,481,939 +0.37(+1.69%)
Aug 15, 2023 21.75 22.20 21.68 22.11 6,968,920 +0.64(+3.00%)
Aug 14, 2023 21.54 21.71 21.40 21.46 4,645,605 +0.00(+0.00%)
Aug 11, 2023 21.81 21.92 21.35 21.46 7,605,193 -0.20(-0.93%)
Aug 10, 2023 21.44 21.80 20.92 21.67 9,619,747 -0.09(-0.40%)
Aug 09, 2023 21.46 21.88 21.31 21.75 6,101,120 +0.34(+1.57%)
Aug 08, 2023 21.52 21.97 21.36 21.42 7,294,501 +0.31(+1.45%)
Aug 07, 2023 21.64 21.64 21.08 21.11 7,195,194 -0.75(-3.43%)
Aug 04, 2023 21.40 21.93 21.06 21.86 8,718,774 +0.28(+1.29%)
Aug 03, 2023 21.67 21.75 21.33 21.58 6,479,553 +0.13(+0.63%)
Aug 02, 2023 21.13 21.53 20.99 21.45 8,573,842 +0.62(+3.00%)
Aug 01, 2023 20.98 20.99 20.72 20.82 5,790,259 -0.10(-0.46%)
Jul 31, 2023 21.09 21.16 20.91 20.92 5,070,024 -0.17(-0.82%)
Jul 28, 2023 21.08 21.29 20.89 21.09 7,069,785 -0.29(-1.35%)
Jul 27, 2023 20.84 21.52 20.75 21.38 9,993,863 +0.44(+2.11%)
Jul 26, 2023 21.29 21.30 20.74 20.94 7,838,369 -0.12(-0.59%)
Jul 25, 2023 21.17 21.21 20.92 21.06 4,995,394 -0.04(-0.18%)
Jul 24, 2023 21.37 21.39 21.02 21.10 6,047,002 -0.35(-1.61%)
Jul 21, 2023 21.31 21.53 21.24 21.45 6,052,885 +0.02(+0.09%)
Jul 20, 2023 21.62 21.63 21.16 21.43 8,016,978 -0.29(-1.33%)
Jul 19, 2023 21.78 21.78 21.39 21.71 5,858,184 -0.22(-1.01%)
Jul 18, 2023 22.69 22.78 21.86 21.93 6,101,032 -0.72(-3.18%)
Jul 17, 2023 22.89 22.97 22.47 22.65 3,984,956 -0.11(-0.46%)
Jul 14, 2023 22.66 22.90 22.62 22.76 6,202,329 -0.24(-1.04%)
Jul 13, 2023 22.92 23.05 22.81 23.00 4,979,511 -0.05(-0.21%)
Jul 12, 2023 22.77 23.13 22.57 23.05 6,604,316 -0.18(-0.79%)
Jul 11, 2023 23.60 23.79 23.15 23.23 3,691,126 -0.63(-2.66%)
Jul 10, 2023 24.33 24.37 23.84 23.86 3,135,367 -0.45(-1.86%)
Jul 07, 2023 24.18 24.35 23.68 24.32 3,834,012 +0.41(+1.73%)
Jul 06, 2023 23.72 24.22 23.58 23.90 4,847,964 +0.75(+3.23%)
Jul 05, 2023 23.23 23.26 22.97 23.15 2,859,846 +0.25(+1.09%)
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.