Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

25.32 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Sep 30, 2021 235.60 251.90 227.10 245.50 6,322,271 +0.20(+0.08%)
Sep 29, 2021 237.90 248.20 233.30 245.30 5,116,946 +6.00(+2.51%)
Sep 28, 2021 220.80 247.00 217.50 239.30 8,818,928 +31.90(+15.38%)
Sep 27, 2021 206.20 210.40 201.80 207.40 2,976,506 +2.50(+1.22%)
Sep 24, 2021 222.20 222.70 203.80 204.90 4,710,165 -9.90(-4.61%)
Sep 23, 2021 225.20 226.30 213.20 214.80 4,807,179 -22.00(-9.29%)
Sep 22, 2021 248.80 253.70 228.80 236.80 5,982,935 -21.80(-8.43%)
Sep 21, 2021 260.30 281.80 252.00 258.60 7,296,454 -14.50(-5.31%)
Sep 20, 2021 262.60 308.10 253.61 273.10 10,437,642 +38.30(+16.31%)
Sep 17, 2021 215.60 235.82 213.30 234.80 6,152,827 +21.00(+9.82%)
Sep 16, 2021 219.10 226.60 210.40 213.80 4,240,867 -3.20(-1.47%)
Sep 15, 2021 224.40 231.60 214.70 217.00 4,180,480 -14.00(-6.06%)
Sep 14, 2021 220.40 236.40 218.20 231.00 4,965,030 +5.30(+2.35%)
Sep 13, 2021 223.30 241.80 221.40 225.70 5,969,778 -12.90(-5.41%)
Sep 10, 2021 214.10 240.60 211.10 238.60 4,589,851 +12.50(+5.53%)
Sep 09, 2021 221.30 227.00 211.50 226.10 4,091,770 +7.30(+3.34%)
Sep 08, 2021 225.00 230.70 217.90 218.80 4,181,363 +0.10(+0.05%)
Sep 07, 2021 213.90 222.10 213.10 218.70 2,603,096 +6.30(+2.97%)
Sep 03, 2021 214.90 217.70 208.70 212.40 2,632,490 +3.10(+1.48%)
Sep 02, 2021 206.40 215.50 206.01 209.30 2,525,736 -1.60(-0.76%)
Sep 01, 2021 216.10 219.40 207.70 210.90 2,775,608 -7.20(-3.30%)
Aug 31, 2021 221.80 224.60 218.00 218.10 2,339,695 -1.50(-0.68%)
Aug 30, 2021 219.60 223.75 217.50 219.60 2,000,039 -3.50(-1.57%)
Aug 27, 2021 235.20 236.30 220.50 223.10 3,022,458 -18.30(-7.58%)
Aug 26, 2021 231.90 246.10 228.82 241.40 4,825,886 +14.40(+6.34%)
Aug 25, 2021 234.10 235.40 226.00 227.00 1,965,724 -8.00(-3.40%)
Aug 24, 2021 234.40 237.50 232.40 235.00 1,753,112 -1.00(-0.42%)
Aug 23, 2021 238.50 238.60 230.00 236.00 1,824,797 -13.00(-5.22%)
Aug 20, 2021 273.90 276.20 245.50 249.00 3,534,471 -31.30(-11.17%)
Aug 19, 2021 286.50 292.40 265.40 280.30 7,146,672 +13.30(+4.98%)
Aug 18, 2021 247.40 270.60 242.10 267.00 3,946,763 +24.80(+10.24%)
Aug 17, 2021 241.70 260.50 236.85 242.20 4,783,185 +10.80(+4.67%)
Aug 16, 2021 239.10 246.50 231.00 231.40 2,759,578 +1.20(+0.52%)
Aug 13, 2021 225.50 231.90 223.60 230.20 1,624,903 +0.70(+0.31%)
Aug 12, 2021 238.90 240.80 226.10 229.50 1,958,877 -7.90(-3.33%)
Aug 11, 2021 243.60 247.30 236.10 237.40 2,400,772 -10.10(-4.08%)
Aug 10, 2021 249.60 252.45 243.10 247.50 2,231,366 -6.50(-2.56%)
Aug 09, 2021 257.30 261.00 250.55 254.00 1,496,738 -3.90(-1.51%)
Aug 06, 2021 265.00 266.55 257.50 257.90 2,155,818 -10.30(-3.84%)
Aug 05, 2021 274.40 274.90 267.80 268.20 1,590,592 -10.10(-3.63%)
Aug 04, 2021 286.60 287.90 274.10 278.30 2,123,792 -0.80(-0.29%)
Aug 03, 2021 294.70 306.50 278.70 279.10 3,030,388 -22.40(-7.43%)
Aug 02, 2021 280.00 303.70 278.39 301.50 2,888,008 +16.10(+5.64%)
Jul 30, 2021 289.30 289.80 275.20 285.40 3,009,263 +10.40(+3.78%)
Jul 29, 2021 279.90 279.90 272.00 275.00 1,886,789 -7.90(-2.79%)
Jul 28, 2021 289.50 302.20 275.57 282.90 2,946,747 -10.90(-3.71%)
Jul 27, 2021 289.20 316.00 289.00 293.80 4,433,027 +13.40(+4.78%)
Jul 26, 2021 291.70 296.90 280.30 280.40 1,855,241 -6.40(-2.23%)
Jul 23, 2021 279.40 288.20 278.35 286.80 2,203,623 -1.60(-0.55%)
Jul 22, 2021 283.90 295.60 278.11 288.40 2,800,373 +6.80(+2.41%)
Jul 21, 2021 300.40 302.00 280.30 281.60 2,069,921 -29.40(-9.45%)
Jul 20, 2021 351.70 360.70 304.10 311.00 3,206,189 -45.50(-12.76%)
Jul 19, 2021 318.80 387.40 314.80 356.50 7,296,616 +62.90(+21.42%)
Jul 16, 2021 267.70 294.50 265.00 293.60 2,976,066 +16.70(+6.03%)
Jul 15, 2021 280.90 286.10 273.91 276.90 3,382,906 +6.20(+2.29%)
Jul 14, 2021 270.10 285.40 267.00 270.70 2,978,890 -9.60(-3.42%)
Jul 13, 2021 275.50 281.80 266.30 280.30 2,400,465 +4.70(+1.71%)
Jul 12, 2021 279.00 280.99 272.20 275.60 998,482 -4.00(-1.43%)
Jul 09, 2021 294.90 297.90 275.70 279.60 2,059,458 -29.30(-9.49%)
Jul 08, 2021 318.40 322.40 301.60 308.90 4,355,886 +27.30(+9.69%)
Jul 07, 2021 276.40 295.60 275.40 281.60 1,957,723 +1.20(+0.43%)
Jul 06, 2021 267.80 292.90 267.60 280.40 2,451,036 +9.10(+3.35%)
Jul 02, 2021 262.80 274.10 259.50 271.30 1,428,342 -1.50(-0.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.