Skip to main content

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

15.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.56 30.21 28.93 29.54 7,824,950 +0.48(+1.64%)
May 27, 2022 30.46 30.54 29.05 29.06 6,169,656 -1.60(-5.23%)
May 26, 2022 31.66 31.71 30.25 30.66 8,212,543 -1.53(-4.74%)
May 25, 2022 33.27 33.36 31.81 32.19 8,508,722 -0.58(-1.78%)
May 24, 2022 33.65 34.57 32.52 32.77 14,727,440 -0.15(-0.46%)
May 23, 2022 34.11 34.31 32.67 32.93 13,491,964 -2.15(-6.12%)
May 20, 2022 34.31 37.17 34.21 35.07 15,039,040 -0.05(-0.14%)
May 19, 2022 35.48 35.87 34.05 35.12 17,837,988 +0.82(+2.39%)
May 18, 2022 31.86 34.62 31.80 34.30 8,584,347 +3.27(+10.55%)
May 17, 2022 31.08 32.10 30.95 31.03 9,499,754 -1.29(-3.99%)
May 16, 2022 32.66 33.23 31.46 32.31 10,776,434 -0.12(-0.38%)
May 13, 2022 33.12 33.56 32.21 32.44 11,382,224 -1.52(-4.47%)
May 12, 2022 34.19 35.56 33.38 33.96 23,642,220 +0.30(+0.88%)
May 11, 2022 32.68 33.77 31.36 33.66 20,569,738 +0.98(+3.01%)
May 10, 2022 31.21 33.49 30.90 32.68 17,481,234 +0.30(+0.91%)
May 09, 2022 31.79 32.75 31.37 32.38 13,983,982 +1.79(+5.87%)
May 06, 2022 30.99 31.79 30.17 30.59 17,304,626 +0.28(+0.91%)
May 05, 2022 28.44 31.10 28.33 30.31 15,923,363 +2.59(+9.33%)
May 04, 2022 30.13 30.61 27.61 27.72 13,545,173 -2.58(-8.51%)
May 03, 2022 30.32 30.91 29.72 30.30 8,472,642 -0.14(-0.47%)
May 02, 2022 30.59 32.22 30.01 30.44 14,251,113 -0.29(-0.93%)
Apr 29, 2022 28.73 30.90 28.36 30.73 12,549,772 +2.41(+8.49%)
Apr 28, 2022 29.42 30.19 28.00 28.32 13,581,518 -1.73(-5.75%)
Apr 27, 2022 29.78 30.58 28.95 30.05 16,388,041 -0.20(-0.66%)
Apr 26, 2022 28.82 30.25 28.55 30.25 11,263,964 +2.08(+7.39%)
Apr 25, 2022 29.22 30.06 28.04 28.17 14,421,056 -0.60(-2.09%)
Apr 22, 2022 26.92 28.90 26.91 28.77 12,667,573 +2.19(+8.22%)
Apr 21, 2022 25.27 26.72 25.03 26.59 9,641,245 +0.84(+3.26%)
Apr 20, 2022 25.89 26.05 25.42 25.75 9,055,653 -0.54(-2.07%)
Apr 19, 2022 27.48 27.48 26.17 26.29 5,915,863 -1.24(-4.51%)
Apr 18, 2022 27.66 27.86 27.04 27.53 6,187,028 +0.10(+0.35%)
Apr 14, 2022 26.93 27.48 26.43 27.44 6,645,553 +0.28(+1.02%)
Apr 13, 2022 28.14 28.18 27.08 27.16 5,833,415 -0.86(-3.07%)
Apr 12, 2022 27.50 28.31 26.92 28.02 6,875,237 +0.21(+0.76%)
Apr 11, 2022 27.25 27.88 26.89 27.81 5,358,332 +1.01(+3.78%)
Apr 08, 2022 27.21 27.46 26.41 26.80 6,882,482 -0.35(-1.30%)
Apr 07, 2022 27.70 28.12 26.88 27.15 7,699,030 -0.27(-0.97%)
Apr 06, 2022 27.68 27.92 27.12 27.42 7,143,545 +0.37(+1.38%)
Apr 05, 2022 26.71 27.23 25.99 27.04 5,497,739 +0.63(+2.39%)
Apr 04, 2022 26.78 27.14 26.40 26.41 4,096,862 -0.26(-0.97%)
Apr 01, 2022 26.67 27.33 26.61 26.67 5,713,386 -0.29(-1.06%)
Mar 31, 2022 26.02 26.98 25.91 26.96 5,322,334 +1.18(+4.59%)
Mar 30, 2022 25.81 26.16 25.50 25.77 5,656,542 +0.14(+0.56%)
Mar 29, 2022 25.68 26.25 25.45 25.63 6,779,369 -0.79(-3.00%)
Mar 28, 2022 26.78 27.34 26.41 26.42 4,932,945 -0.21(-0.79%)
Mar 25, 2022 26.84 27.17 26.43 26.63 7,506,226 -0.33(-1.24%)
Mar 24, 2022 27.58 27.85 26.97 26.97 5,300,289 -0.86(-3.09%)
Mar 23, 2022 27.25 27.86 27.14 27.83 6,422,302 +1.08(+4.03%)
Mar 22, 2022 27.00 27.06 26.62 26.75 5,753,071 -0.65(-2.37%)
Mar 21, 2022 27.12 27.90 26.82 27.40 8,082,047 +0.44(+1.63%)
Mar 18, 2022 27.80 28.09 26.93 26.96 7,465,652 -0.60(-2.18%)
Mar 17, 2022 29.05 29.07 27.56 27.56 8,283,466 -1.09(-3.80%)
Mar 16, 2022 29.27 30.46 28.62 28.65 12,934,364 -1.38(-4.61%)
Mar 15, 2022 31.24 31.49 29.83 30.03 9,850,747 -1.77(-5.55%)
Mar 14, 2022 31.31 32.16 30.49 31.80 13,890,161 +0.00(+0.00%)
Mar 11, 2022 30.67 31.90 30.20 31.80 10,793,176 +0.59(+1.90%)
Mar 10, 2022 32.02 32.18 31.02 31.21 7,537,724 +0.32(+1.05%)
Mar 09, 2022 30.95 31.42 30.36 30.88 12,956,835 -2.03(-6.18%)
Mar 08, 2022 32.34 33.08 30.62 32.92 15,401,208 +0.52(+1.59%)
Mar 07, 2022 30.60 32.41 30.53 32.40 10,507,497 +2.19(+7.24%)
Mar 04, 2022 30.69 31.19 30.11 30.21 12,351,878 +0.43(+1.44%)
Mar 03, 2022 29.11 30.16 28.75 29.78 11,720,630 +0.24(+0.81%)
Mar 02, 2022 30.54 30.77 29.15 29.55 14,548,128 -1.58(-5.09%)
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.