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

13.52 -0.52 (-3.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.79 28.80 27.51 28.70 11,082,600 +1.48(+5.44%)
Nov 29, 2021 26.91 27.77 26.85 27.22 6,047,437 -0.52(-1.87%)
Nov 26, 2021 27.45 28.10 27.21 27.74 7,535,492 +1.95(+7.57%)
Nov 24, 2021 26.25 26.27 25.76 25.79 5,335,583 -0.01(-0.04%)
Nov 23, 2021 26.19 26.40 25.72 25.80 8,948,098 -0.41(-1.55%)
Nov 22, 2021 25.92 26.22 25.53 26.20 4,981,674 -0.07(-0.28%)
Nov 19, 2021 25.87 26.38 25.86 26.28 5,420,551 +0.60(+2.34%)
Nov 18, 2021 25.54 25.74 25.64 25.68 7,358,035 +0.11(+0.43%)
Nov 17, 2021 25.25 25.65 25.21 25.56 4,087,278 +0.41(+1.62%)
Nov 16, 2021 25.17 25.19 24.81 25.16 3,603,026 -0.12(-0.48%)
Nov 15, 2021 25.00 25.42 24.97 25.28 2,472,927 +0.01(+0.04%)
Nov 12, 2021 25.42 25.65 25.19 25.27 4,501,353 -0.42(-1.62%)
Nov 11, 2021 25.31 25.69 25.29 25.68 3,320,005 +0.36(+1.42%)
Nov 10, 2021 25.04 25.32 6,850,517 +0.43(+1.75%)
Nov 09, 2021 24.70 25.18 24.69 24.89 6,423,462 +0.23(+0.94%)
Nov 08, 2021 24.53 24.88 24.40 24.66 4,895,519 -0.24(-0.97%)
Nov 05, 2021 24.95 25.18 24.55 24.90 4,497,940 -0.39(-1.54%)
Nov 04, 2021 25.30 25.60 25.22 25.29 2,425,843 +0.03(+0.11%)
Nov 03, 2021 25.62 25.81 25.19 25.26 3,717,955 -0.21(-0.84%)
Nov 02, 2021 25.72 25.85 25.40 25.47 3,443,870 -0.31(-1.18%)
Nov 01, 2021 25.73 26.02 25.70 25.78 3,259,118 -0.19(-0.75%)
Oct 29, 2021 26.34 26.38 25.91 25.97 4,164,144 -0.21(-0.81%)
Oct 28, 2021 26.53 26.53 26.16 26.18 4,547,682 -0.52(-1.94%)
Oct 27, 2021 26.00 26.70 25.97 26.70 5,108,831 +0.55(+2.12%)
Oct 26, 2021 25.91 26.15 6,761,327 +0.00(+0.00%)
Oct 25, 2021 26.18 26.42 26.05 26.15 4,792,085 -0.18(-0.67%)
Oct 22, 2021 26.49 26.64 26.12 26.32 4,880,711 -0.16(-0.59%)
Oct 21, 2021 26.63 26.86 26.47 26.48 2,787,466 +0.01(+0.04%)
Oct 20, 2021 26.81 26.85 26.36 26.47 5,180,090 -0.37(-1.38%)
Oct 19, 2021 27.02 27.22 26.83 26.84 3,353,636 -0.44(-1.63%)
Oct 18, 2021 27.54 27.81 27.14 27.29 5,036,258 +0.08(+0.31%)
Oct 15, 2021 27.52 27.69 27.16 27.20 6,772,790 -0.93(-3.32%)
Oct 14, 2021 28.62 28.79 28.12 28.14 6,697,131 -1.34(-4.55%)
Oct 13, 2021 29.47 30.21 29.32 29.48 6,619,662 -0.04(-0.13%)
Oct 12, 2021 29.07 29.67 28.94 29.51 5,110,011 +0.31(+1.04%)
Oct 11, 2021 28.56 29.24 28.09 29.21 5,291,034 +0.61(+2.13%)
Oct 08, 2021 28.50 28.83 28.37 28.60 5,737,564 +0.04(+0.13%)
Oct 07, 2021 28.77 28.77 28.02 28.56 7,035,959 -0.92(-3.11%)
Oct 06, 2021 30.42 30.93 29.43 29.48 8,255,847 -0.24(-0.81%)
Oct 05, 2021 30.25 30.44 29.26 29.72 5,485,407 -0.84(-2.75%)
Oct 04, 2021 29.88 31.08 29.52 30.56 9,049,606 +0.84(+2.83%)
Oct 01, 2021 30.61 31.27 29.31 29.72 9,398,986 -1.37(-4.40%)
Sep 30, 2021 29.36 31.05 29.25 31.09 8,559,134 +1.42(+4.77%)
Sep 29, 2021 29.64 29.91 29.18 29.67 6,008,674 -0.24(-0.80%)
Sep 28, 2021 28.82 30.03 28.70 29.91 10,649,656 +1.42(+4.97%)
Sep 27, 2021 28.61 28.63 28.04 28.50 4,911,181 -0.18(-0.61%)
Sep 24, 2021 29.04 29.08 28.54 28.67 4,501,520 -0.08(-0.29%)
Sep 23, 2021 29.50 29.57 28.48 28.76 8,824,395 -1.34(-4.46%)
Sep 22, 2021 30.49 30.68 29.62 30.10 13,322,290 -0.96(-3.10%)
Sep 21, 2021 30.44 31.08 29.97 31.06 8,771,664 +0.13(+0.42%)
Sep 20, 2021 30.74 31.83 30.25 30.93 9,236,305 +1.59(+5.42%)
Sep 17, 2021 29.10 29.52 28.86 29.34 6,597,404 +0.40(+1.37%)
Sep 16, 2021 28.76 29.47 28.45 28.94 5,444,842 +0.20(+0.71%)
Sep 15, 2021 29.38 29.54 28.61 28.74 5,344,623 -0.61(-2.08%)
Sep 14, 2021 28.40 29.56 28.36 29.35 6,314,798 +0.68(+2.39%)
Sep 13, 2021 28.77 29.14 28.51 28.66 9,242,137 -0.68(-2.30%)
Sep 10, 2021 28.20 29.36 28.11 29.34 5,045,851 +0.67(+2.32%)
Sep 09, 2021 28.39 28.78 27.92 28.67 3,601,180 +0.32(+1.14%)
Sep 08, 2021 28.33 28.60 28.00 28.35 3,201,760 +0.18(+0.62%)
Sep 07, 2021 27.67 28.27 27.64 28.17 2,693,743 +0.64(+2.32%)
Sep 03, 2021 27.66 27.78 27.43 27.53 3,001,019 +0.14(+0.51%)
Sep 02, 2021 27.41 27.61 27.31 27.40 2,564,227 -0.30(-1.07%)
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.