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 )

15.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 29, 2017 288.70 288.70 288.70 0 +2.66(+0.93%)
Dec 28, 2017 286.33 287.31 285.89 286.04 34,884 -2.07(-0.72%)
Dec 27, 2017 289.44 289.46 287.38 288.11 33,631 -0.74(-0.26%)
Dec 26, 2017 290.33 290.33 287.81 288.85 27,325 +0.40(+0.14%)
Dec 22, 2017 288.15 289.85 287.71 288.45 40,619 +0.89(+0.31%)
Dec 21, 2017 287.56 288.15 285.20 287.56 48,191 -1.78(-0.61%)
Dec 20, 2017 285.34 290.22 284.82 289.34 52,859 +1.33(+0.46%)
Dec 19, 2017 284.75 289.65 284.75 288.00 44,012 +1.33(+0.46%)
Dec 18, 2017 286.23 287.71 284.16 286.67 62,080 -5.62(-1.92%)
Dec 15, 2017 292.44 293.70 290.52 292.30 73,163 -4.29(-1.45%)
Dec 14, 2017 291.85 296.88 291.41 296.58 71,487 +2.66(+0.91%)
Dec 13, 2017 296.73 296.73 291.41 293.92 84,888 -2.96(-1.00%)
Dec 12, 2017 298.95 299.34 295.49 296.88 78,806 -4.73(-1.57%)
Dec 11, 2017 303.39 304.13 301.47 301.61 44,383 -2.22(-0.73%)
Dec 08, 2017 305.16 307.68 303.69 303.83 46,405 -4.88(-1.58%)
Dec 07, 2017 313.30 313.30 306.50 308.71 65,357 -2.22(-0.71%)
Dec 06, 2017 310.79 311.52 307.98 310.93 62,468 +1.33(+0.43%)
Dec 05, 2017 303.69 310.78 303.09 309.60 116,716 +4.14(+1.36%)
Dec 04, 2017 298.06 305.61 298.06 305.46 181,704 -2.37(-0.77%)
Dec 01, 2017 305.76 315.96 304.29 307.83 196,268 +0.89(+0.29%)
Nov 30, 2017 315.81 316.26 304.13 306.94 187,304 -13.16(-4.11%)
Nov 29, 2017 320.99 322.76 319.22 320.10 96,142 -4.73(-1.46%)
Nov 28, 2017 332.97 333.27 324.10 324.84 83,184 -10.80(-3.22%)
Nov 27, 2017 336.23 337.04 333.27 335.64 43,354 -1.18(-0.35%)
Nov 24, 2017 336.97 336.97 335.04 336.82 23,660 -1.18(-0.35%)
Nov 22, 2017 334.16 338.89 334.16 338.00 46,065 +2.37(+0.71%)
Nov 21, 2017 337.56 338.00 334.41 335.64 58,538 -6.66(-1.94%)
Nov 20, 2017 344.51 345.55 341.26 342.29 31,400 -3.25(-0.94%)
Nov 17, 2017 343.92 345.69 343.14 345.55 32,115 +4.29(+1.26%)
Nov 16, 2017 344.95 344.95 339.78 341.26 54,562 -8.88(-2.54%)
Nov 15, 2017 349.39 351.32 347.17 350.13 48,351 +5.92(+1.72%)
Nov 14, 2017 345.40 349.99 343.92 344.22 43,742 +1.63(+0.48%)
Nov 13, 2017 347.32 347.32 342.00 342.59 46,259 -0.89(-0.26%)
Nov 10, 2017 343.18 344.84 342.44 343.48 27,852 +1.04(+0.30%)
Nov 09, 2017 343.03 348.80 339.78 342.44 101,470 +3.40(+1.00%)
Nov 08, 2017 339.78 340.98 338.30 339.04 29,881 +0.00(+0.00%)
Nov 07, 2017 338.45 342.08 336.97 339.04 30,457 -0.44(-0.13%)
Nov 06, 2017 339.63 340.37 338.30 339.48 17,189 -0.74(-0.22%)
Nov 03, 2017 339.63 342.29 339.19 340.22 35,024 -0.89(-0.26%)
Nov 02, 2017 343.48 348.21 340.09 341.11 45,199 -3.25(-0.95%)
Nov 01, 2017 341.40 346.29 340.57 344.36 55,797 -2.37(-0.68%)
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%)
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.