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 )

17.91 -0.47 (-2.56%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 30, 2020 120.78 123.87 119.21 121.77 3,166,913 +4.24(+3.61%)
Apr 29, 2020 118.91 120.40 115.47 117.53 4,650,401 -8.09(-6.44%)
Apr 28, 2020 119.79 127.00 119.52 125.63 4,214,078 +0.19(+0.15%)
Apr 27, 2020 129.14 130.17 124.03 125.44 3,056,115 -5.77(-4.39%)
Apr 24, 2020 133.53 137.50 130.40 131.20 3,527,768 -4.73(-3.48%)
Apr 23, 2020 135.33 136.44 129.37 135.94 4,627,500 -0.61(-0.45%)
Apr 22, 2020 137.28 139.18 133.91 136.55 3,622,798 -8.59(-5.92%)
Apr 21, 2020 143.19 146.55 139.83 145.14 5,670,957 +10.73(+7.98%)
Apr 20, 2020 132.39 134.87 127.31 134.41 5,035,966 +8.82(+7.02%)
Apr 17, 2020 126.93 132.65 124.79 125.59 4,141,281 -12.22(-8.87%)
Apr 16, 2020 137.43 143.58 133.61 137.81 4,822,119 -0.42(-0.30%)
Apr 15, 2020 139.95 142.81 135.94 138.23 4,583,245 +7.37(+5.63%)
Apr 14, 2020 132.73 135.94 129.37 130.86 4,495,295 -9.97(-7.08%)
Apr 13, 2020 136.93 146.29 136.51 140.83 4,479,024 +5.31(+3.92%)
Apr 09, 2020 134.22 139.53 130.33 135.52 5,718,417 -5.38(-3.82%)
Apr 08, 2020 151.75 156.48 139.18 140.90 4,665,370 -16.11(-10.26%)
Apr 07, 2020 138.53 157.17 137.43 157.02 6,278,221 -1.22(-0.77%)
Apr 06, 2020 178.78 182.98 153.89 158.24 4,785,900 -45.06(-22.16%)
Apr 03, 2020 197.80 208.87 192.99 203.30 3,548,169 +8.55(+4.39%)
Apr 02, 2020 211.54 215.06 191.92 194.74 4,202,972 -13.25(-6.37%)
Apr 01, 2020 205.63 212.19 194.78 207.99 3,946,020 +23.90(+12.98%)
Mar 31, 2020 177.41 185.20 170.72 184.09 3,432,261 +9.24(+5.29%)
Mar 30, 2020 190.50 196.19 173.09 174.85 3,801,418 -17.72(-9.20%)
Mar 27, 2020 191.46 196.82 177.06 192.57 4,099,118 +19.13(+11.03%)
Mar 26, 2020 205.13 206.12 171.83 173.44 4,796,201 -39.71(-18.63%)
Mar 25, 2020 217.88 235.14 185.77 213.15 4,846,300 -23.80(-10.05%)
Mar 24, 2020 294.67 294.67 236.91 236.95 3,063,632 -109.66(-31.64%)
Mar 23, 2020 325.75 365.96 321.18 346.62 2,091,127 +29.22(+9.21%)
Mar 20, 2020 269.41 320.41 262.24 317.40 1,816,705 +19.87(+6.68%)
Mar 19, 2020 295.16 320.22 264.99 297.53 1,739,265 +7.32(+2.52%)
Mar 18, 2020 288.30 321.29 267.39 290.20 1,743,797 +47.15(+19.40%)
Mar 17, 2020 267.39 300.84 236.50 243.06 1,993,785 -43.52(-15.19%)
Mar 16, 2020 281.85 289.44 244.24 286.58 1,829,144 +75.98(+36.08%)
Mar 13, 2020 237.98 285.47 210.56 210.59 2,286,185 -78.31(-27.11%)
Mar 12, 2020 273.69 289.78 241.41 288.90 1,935,483 +66.75(+30.05%)
Mar 11, 2020 204.84 227.11 201.44 222.15 1,203,527 +33.00(+17.44%)
Mar 10, 2020 198.35 226.20 189.04 189.16 1,710,153 -33.00(-14.85%)
Mar 09, 2020 218.00 224.56 204.30 222.15 1,322,717 +42.68(+23.78%)
Mar 06, 2020 190.03 192.47 176.95 179.47 1,727,596 +5.15(+2.95%)
Mar 05, 2020 169.40 177.60 165.55 174.32 1,309,620 +16.52(+10.47%)
Mar 04, 2020 169.36 174.51 157.54 157.80 2,195,255 -24.64(-13.51%)
Mar 03, 2020 166.00 186.18 160.21 182.44 1,787,389 +14.57(+8.68%)
Mar 02, 2020 191.49 198.08 167.84 167.87 2,280,946 -27.81(-14.21%)
Feb 28, 2020 205.98 213.53 195.34 195.68 2,926,333 +5.38(+2.83%)
Feb 27, 2020 176.57 190.30 171.08 190.30 2,924,354 +22.85(+13.64%)
Feb 26, 2020 163.03 168.90 155.71 167.45 2,635,291 +2.18(+1.32%)
Feb 25, 2020 148.99 166.81 148.15 165.28 2,171,915 +14.34(+9.50%)
Feb 24, 2020 149.72 151.85 146.44 150.94 1,418,707 +14.38(+10.53%)
Feb 21, 2020 135.15 137.99 134.84 136.56 663,401 +3.09(+2.32%)
Feb 20, 2020 132.47 137.05 131.48 133.47 697,226 +1.83(+1.39%)
Feb 19, 2020 132.02 132.67 130.80 131.64 385,782 -1.53(-1.15%)
Feb 18, 2020 132.97 134.80 131.94 133.16 445,343 +2.10(+1.60%)
Feb 14, 2020 130.53 132.59 130.30 131.06 437,024 +0.42(+0.32%)
Feb 13, 2020 131.33 131.83 129.35 130.64 565,456 +1.22(+0.94%)
Feb 12, 2020 130.95 131.06 129.23 129.42 629,787 -3.81(-2.86%)
Feb 11, 2020 131.22 134.15 131.18 133.24 489,835 +0.04(+0.03%)
Feb 10, 2020 137.05 137.09 133.20 133.20 550,996 -2.37(-1.74%)
Feb 07, 2020 133.54 136.30 133.43 135.56 593,823 +3.55(+2.69%)
Feb 06, 2020 131.83 133.89 131.60 132.02 706,192 -1.30(-0.97%)
Feb 05, 2020 136.52 137.51 133.05 133.31 974,355 -6.91(-4.92%)
Feb 04, 2020 140.91 141.32 138.81 140.22 687,075 -6.52(-4.44%)
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.