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

13.47 -0.57 (-4.06%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.42 30.67 30.38 30.60 2,347,718 -0.31(-0.99%)
May 27, 2021 30.69 31.09 30.46 30.90 3,175,818 -0.37(-1.18%)
May 26, 2021 31.15 31.41 31.01 31.27 2,808,542 -0.02(-0.06%)
May 25, 2021 30.87 31.42 30.76 31.29 5,404,768 +0.25(+0.80%)
May 24, 2021 31.19 31.32 30.86 31.04 1,891,462 -0.52(-1.64%)
May 21, 2021 31.52 31.82 31.00 31.56 4,836,272 -0.41(-1.27%)
May 20, 2021 32.45 32.56 31.52 31.97 3,195,754 -0.63(-1.93%)
May 19, 2021 33.08 33.74 32.52 32.59 6,730,642 +0.48(+1.50%)
May 18, 2021 31.26 32.08 31.15 32.11 3,136,468 +0.70(+2.24%)
May 17, 2021 31.48 31.82 31.23 31.41 4,815,009 +0.22(+0.71%)
May 14, 2021 31.74 31.87 31.00 31.19 4,920,289 -1.15(-3.55%)
May 13, 2021 33.56 33.55 31.82 32.34 8,778,037 -1.29(-3.85%)
May 12, 2021 32.15 33.70 31.89 33.63 5,694,379 +1.92(+6.07%)
May 11, 2021 31.15 32.26 31.11 31.71 7,455,955 +1.22(+4.00%)
May 10, 2021 30.08 30.49 29.56 30.49 5,740,499 +0.11(+0.37%)
May 07, 2021 31.11 31.26 30.30 30.37 3,449,929 -0.67(-2.15%)
May 06, 2021 31.82 32.08 31.02 31.04 4,407,941 -0.89(-2.78%)
May 05, 2021 31.97 32.52 31.68 31.93 3,344,491 -0.30(-0.92%)
May 04, 2021 32.59 33.30 32.22 32.22 4,134,428 -0.07(-0.23%)
May 03, 2021 32.41 32.45 32.00 32.30 3,147,183 -0.67(-2.02%)
Apr 30, 2021 32.96 33.26 32.74 32.96 2,720,506 +0.52(+1.60%)
Apr 29, 2021 32.63 33.41 32.37 32.45 2,498,198 -0.63(-1.90%)
Apr 28, 2021 32.89 33.22 32.78 33.08 1,861,850 +0.41(+1.25%)
Apr 27, 2021 32.74 33.04 32.52 32.67 1,939,274 -0.04(-0.11%)
Apr 26, 2021 32.30 32.85 32.22 32.71 1,597,099 +0.18(+0.57%)
Apr 23, 2021 33.33 33.52 32.19 32.52 2,355,312 -0.67(-2.01%)
Apr 22, 2021 32.37 33.52 32.34 33.19 4,622,324 +0.89(+2.75%)
Apr 21, 2021 33.45 33.45 32.26 32.30 2,264,603 -0.96(-2.89%)
Apr 20, 2021 32.93 33.67 32.74 33.26 4,487,072 +0.78(+2.39%)
Apr 19, 2021 32.45 32.85 32.34 32.48 5,985,382 +0.30(+0.92%)
Apr 16, 2021 32.22 32.45 32.04 32.19 2,447,239 -0.44(-1.36%)
Apr 15, 2021 33.11 33.11 32.56 32.63 2,875,753 -0.89(-2.65%)
Apr 14, 2021 33.70 33.74 33.04 33.52 2,740,046 -0.22(-0.66%)
Apr 13, 2021 33.82 34.15 33.56 33.74 2,020,328 +0.26(+0.77%)
Apr 12, 2021 33.56 33.78 33.41 33.48 1,582,769 +0.11(+0.33%)
Apr 09, 2021 34.07 34.18 33.33 33.37 2,060,097 -0.85(-2.49%)
Apr 08, 2021 34.52 34.78 34.22 34.22 1,674,491 -0.30(-0.86%)
Apr 07, 2021 34.59 34.78 34.22 34.52 1,942,486 -0.04(-0.11%)
Apr 06, 2021 34.41 34.67 34.19 34.55 2,380,953 +0.33(+0.97%)
Apr 05, 2021 34.67 34.67 33.93 34.22 2,877,576 -1.18(-3.34%)
Apr 01, 2021 35.70 36.03 35.41 35.41 1,865,837 -0.48(-1.34%)
Mar 31, 2021 35.78 35.96 35.41 35.89 1,576,325 +0.22(+0.62%)
Mar 30, 2021 35.59 36.02 35.42 35.66 2,375,995 +0.22(+0.63%)
Mar 29, 2021 36.18 36.29 35.15 35.44 4,378,469 -0.33(-0.93%)
Mar 26, 2021 36.77 37.11 35.65 35.78 4,554,638 -1.48(-3.97%)
Mar 25, 2021 38.48 39.25 37.11 37.26 5,599,926 -0.78(-2.04%)
Mar 24, 2021 37.59 38.03 36.70 38.03 3,920,467 +0.07(+0.19%)
Mar 23, 2021 37.29 38.22 36.85 37.96 3,628,478 +1.00(+2.70%)
Mar 22, 2021 37.48 37.70 36.66 36.96 2,722,552 -0.41(-1.09%)
Mar 19, 2021 36.63 37.70 36.63 37.37 4,348,647 +0.89(+2.43%)
Mar 18, 2021 36.15 36.63 35.33 36.48 6,143,627 +0.44(+1.23%)
Mar 17, 2021 36.59 36.81 35.92 36.03 3,207,829 -0.63(-1.72%)
Mar 16, 2021 36.37 36.85 36.29 36.66 3,165,606 +0.37(+1.02%)
Mar 15, 2021 36.55 37.37 36.18 36.29 3,540,545 -0.55(-1.51%)
Mar 12, 2021 37.77 37.85 36.77 36.85 3,930,881 -1.07(-2.83%)
Mar 11, 2021 38.14 38.44 37.29 37.92 4,125,737 -0.67(-1.73%)
Mar 10, 2021 39.66 39.70 38.25 38.59 6,014,273 -1.85(-4.57%)
Mar 09, 2021 40.10 40.44 39.22 40.44 3,780,593 -0.11(-0.27%)
Mar 08, 2021 41.25 41.55 39.18 40.55 7,491,434 -1.26(-3.01%)
Mar 05, 2021 42.95 44.91 41.40 41.81 5,630,731 -2.37(-5.36%)
Mar 04, 2021 42.73 45.80 41.99 44.17 6,136,739 +1.37(+3.20%)
Mar 03, 2021 42.44 42.84 41.62 42.81 3,521,888 +0.48(+1.14%)
Mar 02, 2021 41.66 42.40 41.40 42.32 2,270,808 +0.55(+1.33%)
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.