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

15.75 -0.02 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.19 27.23 26.74 26.81 4,034,564 -0.22(-0.81%)
Oct 28, 2021 27.38 27.38 27.00 27.03 4,406,167 -0.53(-1.94%)
Oct 27, 2021 26.83 27.56 26.81 27.56 4,949,853 +0.57(+2.12%)
Oct 26, 2021 26.74 26.99 6,550,927 +0.00(+0.00%)
Oct 25, 2021 27.02 27.26 26.89 26.99 4,642,964 -0.18(-0.67%)
Oct 22, 2021 27.34 27.49 26.96 27.17 4,728,832 -0.16(-0.59%)
Oct 21, 2021 27.48 27.72 27.32 27.33 2,700,725 +0.01(+0.03%)
Oct 20, 2021 27.67 27.71 27.21 27.32 5,018,895 -0.38(-1.38%)
Oct 19, 2021 27.88 28.09 27.69 27.70 3,249,277 -0.46(-1.63%)
Oct 18, 2021 28.43 28.71 28.01 28.16 4,879,539 +0.09(+0.31%)
Oct 15, 2021 28.40 28.58 28.03 28.08 6,562,033 -0.96(-3.32%)
Oct 14, 2021 29.54 29.72 29.03 29.04 6,488,729 -1.38(-4.55%)
Oct 13, 2021 30.41 31.18 30.26 30.42 6,413,670 -0.04(-0.13%)
Oct 12, 2021 30.00 30.62 29.87 30.46 4,950,997 +0.32(+1.04%)
Oct 11, 2021 29.48 30.18 28.99 30.15 5,126,387 +0.63(+2.13%)
Oct 08, 2021 29.41 29.76 29.28 29.52 5,559,021 +0.04(+0.13%)
Oct 07, 2021 29.69 29.69 28.92 29.48 6,817,012 -0.95(-3.11%)
Oct 06, 2021 31.40 31.93 30.38 30.42 7,998,940 -0.25(-0.81%)
Oct 05, 2021 31.23 31.42 30.19 30.67 5,314,711 -0.87(-2.75%)
Oct 04, 2021 30.84 32.08 30.47 31.54 8,767,998 +0.87(+2.83%)
Oct 01, 2021 31.60 32.28 30.25 30.67 9,106,507 -1.41(-4.40%)
Sep 30, 2021 30.30 32.05 30.19 32.09 8,292,789 +1.46(+4.77%)
Sep 29, 2021 30.60 30.87 30.12 30.62 5,821,695 -0.25(-0.80%)
Sep 28, 2021 29.75 31.00 29.62 30.87 10,318,258 +1.46(+4.97%)
Sep 27, 2021 29.53 29.55 28.94 29.41 4,758,354 -0.18(-0.61%)
Sep 24, 2021 29.98 30.01 29.46 29.59 4,361,440 -0.09(-0.29%)
Sep 23, 2021 30.44 30.52 29.39 29.68 8,549,796 -1.38(-4.46%)
Sep 22, 2021 31.46 31.66 30.57 31.06 12,907,724 -0.99(-3.10%)
Sep 21, 2021 31.42 32.08 30.93 32.06 8,498,706 +0.13(+0.42%)
Sep 20, 2021 31.72 32.85 31.22 31.92 8,948,888 +1.64(+5.42%)
Sep 17, 2021 30.03 30.47 29.78 30.28 6,392,105 +0.41(+1.37%)
Sep 16, 2021 29.68 30.41 29.36 29.87 5,275,409 +0.21(+0.71%)
Sep 15, 2021 30.33 30.49 29.53 29.66 5,178,308 -0.63(-2.08%)
Sep 14, 2021 29.32 30.51 29.27 30.29 6,118,293 +0.71(+2.39%)
Sep 13, 2021 29.70 30.07 29.43 29.58 8,954,538 -0.70(-2.30%)
Sep 10, 2021 29.11 30.31 29.02 30.28 4,888,833 +0.69(+2.32%)
Sep 09, 2021 29.31 29.71 28.82 29.59 3,489,118 +0.33(+1.14%)
Sep 08, 2021 29.24 29.52 28.90 29.26 3,102,127 +0.18(+0.62%)
Sep 07, 2021 28.56 29.18 28.52 29.08 2,609,919 +0.66(+2.32%)
Sep 03, 2021 28.54 28.68 28.31 28.42 2,907,632 +0.14(+0.51%)
Sep 02, 2021 28.29 28.50 28.19 28.28 2,484,433 -0.31(-1.07%)
Sep 01, 2021 28.39 28.64 28.39 28.58 2,557,041 +0.08(+0.27%)
Aug 31, 2021 28.53 28.67 28.28 28.51 3,017,939 +0.08(+0.27%)
Aug 30, 2021 28.24 28.50 28.19 28.43 2,610,389 +0.09(+0.30%)
Aug 27, 2021 28.81 28.81 28.28 28.34 3,672,847 -0.59(-2.05%)
Aug 26, 2021 28.37 28.96 28.25 28.93 4,938,562 +0.47(+1.64%)
Aug 25, 2021 28.53 28.75 28.24 28.47 2,566,320 -0.09(-0.30%)
Aug 24, 2021 28.48 28.58 28.37 28.55 2,895,448 -0.08(-0.27%)
Aug 23, 2021 28.74 28.74 28.41 28.63 3,091,353 -0.55(-1.90%)
Aug 20, 2021 29.77 29.88 29.04 29.18 4,463,881 -0.59(-1.99%)
Aug 19, 2021 30.35 30.35 29.54 29.77 7,441,261 +0.12(+0.42%)
Aug 18, 2021 29.02 29.69 28.67 29.65 4,697,312 +0.93(+3.22%)
Aug 17, 2021 28.71 29.26 28.52 28.72 7,109,766 +0.66(+2.35%)
Aug 16, 2021 28.61 29.02 28.08 28.07 3,878,446 -0.28(-0.98%)
Aug 13, 2021 28.27 28.47 28.13 28.34 2,829,703 -0.05(-0.17%)
Aug 12, 2021 28.42 28.76 28.38 28.39 3,779,564 -0.09(-0.30%)
Aug 11, 2021 28.72 28.78 28.43 28.48 5,035,916 -0.52(-1.81%)
Aug 10, 2021 29.35 29.45 28.97 29.00 3,550,773 -0.40(-1.36%)
Aug 09, 2021 29.31 29.57 29.19 29.40 2,530,712 +0.23(+0.79%)
Aug 06, 2021 29.32 29.35 29.09 29.17 5,022,228 -0.40(-1.36%)
Aug 05, 2021 30.01 30.06 29.56 29.57 2,258,654 -0.67(-2.21%)
Aug 04, 2021 29.85 30.28 29.72 30.24 3,923,247 +0.79(+2.69%)
Aug 03, 2021 29.98 30.50 29.45 29.45 5,593,205 -0.74(-2.44%)
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.