Skip to main content

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 (%)
Mar 28, 2024 15.74 15.85 15.66 15.75 7,676,161 -0.02(-0.13%)
Mar 27, 2024 16.08 16.15 15.77 15.77 9,339,280 -0.55(-3.37%)
Mar 26, 2024 16.22 16.34 16.15 16.32 6,107,522 +0.02(+0.12%)
Mar 25, 2024 16.19 16.32 16.16 16.30 6,395,861 +0.20(+1.24%)
Mar 22, 2024 15.72 16.10 15.69 16.10 7,116,250 +0.39(+2.48%)
Mar 21, 2024 15.89 15.94 15.58 15.71 8,993,462 -0.32(-2.00%)
Mar 20, 2024 16.62 16.67 15.99 16.03 12,623,973 -0.74(-4.41%)
Mar 19, 2024 17.14 17.24 16.76 16.77 11,730,338 -0.43(-2.50%)
Mar 18, 2024 17.12 17.23 17.05 17.20 7,101,116 -0.08(-0.46%)
Mar 15, 2024 17.20 17.42 17.00 17.28 13,532,711 +0.27(+1.59%)
Mar 14, 2024 16.72 17.29 16.70 17.01 12,558,199 +0.20(+1.19%)
Mar 13, 2024 16.76 16.97 16.62 16.81 8,266,732 -0.06(-0.36%)
Mar 12, 2024 17.07 17.27 16.79 16.87 13,325,414 -0.30(-1.75%)
Mar 11, 2024 17.38 17.57 17.14 17.17 11,703,899 -0.07(-0.41%)
Mar 08, 2024 17.18 17.27 16.91 17.24 18,729,116 +0.08(+0.47%)
Mar 07, 2024 17.08 17.24 16.98 17.16 10,730,553 -0.13(-0.75%)
Mar 06, 2024 17.13 17.44 17.04 17.29 11,912,388 -0.14(-0.80%)
Mar 05, 2024 17.07 17.59 17.02 17.43 11,698,685 +0.54(+3.20%)
Mar 04, 2024 17.00 17.00 16.76 16.89 6,681,876 +0.15(+0.90%)
Mar 01, 2024 16.93 17.06 16.71 16.74 9,580,400 -0.18(-1.06%)
Feb 29, 2024 16.80 17.11 16.76 16.92 8,583,328 -0.01(-0.06%)
Feb 28, 2024 17.15 17.20 16.91 16.93 6,986,026 +0.03(+0.18%)
Feb 27, 2024 16.83 17.04 16.82 16.90 7,937,807 +0.13(+0.78%)
Feb 26, 2024 16.69 16.84 16.55 16.77 7,061,007 +0.07(+0.42%)
Feb 23, 2024 16.62 16.74 16.49 16.70 8,599,342 -0.07(-0.42%)
Feb 22, 2024 17.07 17.12 16.64 16.77 12,252,726 -0.58(-3.34%)
Feb 21, 2024 17.50 17.72 17.34 17.35 8,589,451 -0.04(-0.23%)
Feb 20, 2024 17.42 17.55 17.27 17.39 11,648,766 +0.07(+0.40%)
Feb 16, 2024 17.18 17.38 17.05 17.32 11,425,434 +0.20(+1.17%)
Feb 15, 2024 17.53 17.57 17.11 17.12 10,357,290 -0.50(-2.84%)
Feb 14, 2024 17.66 17.94 17.59 17.62 10,918,564 -0.21(-1.18%)
Feb 13, 2024 17.54 18.14 17.51 17.83 13,474,621 +0.71(+4.15%)
Feb 12, 2024 17.35 17.35 16.94 17.12 6,592,037 -0.17(-0.98%)
Feb 09, 2024 17.23 17.42 17.19 17.29 7,748,636 +0.09(+0.52%)
Feb 08, 2024 17.18 17.44 17.15 17.20 5,124,623 -0.06(-0.35%)
Feb 07, 2024 17.30 17.40 17.15 17.26 7,684,892 -0.20(-1.15%)
Feb 06, 2024 17.63 17.69 17.42 17.46 7,845,660 -0.20(-1.13%)
Feb 05, 2024 17.35 17.86 17.34 17.66 9,370,773 +0.39(+2.26%)
Feb 02, 2024 17.61 17.70 17.09 17.27 13,636,524 -0.18(-1.03%)
Feb 01, 2024 17.95 18.02 17.44 17.45 13,020,249 -0.48(-2.68%)
Jan 31, 2024 17.43 17.94 17.34 17.93 14,532,674 +0.43(+2.46%)
Jan 30, 2024 17.74 17.79 17.44 17.50 8,051,699 -0.17(-0.96%)
Jan 29, 2024 18.00 18.05 17.65 17.67 7,255,429 -0.30(-1.67%)
Jan 26, 2024 18.13 18.14 17.82 17.97 10,284,095 -0.06(-0.33%)
Jan 25, 2024 18.25 18.42 18.03 18.03 11,341,374 -0.33(-1.80%)
Jan 24, 2024 18.05 18.39 18.00 18.36 10,860,034 +0.13(+0.71%)
Jan 23, 2024 18.17 18.37 18.10 18.23 6,885,002 +0.18(+1.00%)
Jan 22, 2024 18.12 18.21 17.91 18.05 9,662,403 -0.23(-1.26%)
Jan 19, 2024 18.69 18.89 18.15 18.28 13,051,450 -0.58(-3.08%)
Jan 18, 2024 19.25 19.39 18.78 18.86 13,345,535 -0.28(-1.46%)
Jan 17, 2024 19.31 19.36 19.00 19.14 10,836,980 +0.14(+0.74%)
Jan 16, 2024 18.81 19.24 18.72 19.00 13,935,282 +0.35(+1.88%)
Jan 12, 2024 18.42 18.83 18.31 18.65 10,024,957 +0.20(+1.08%)
Jan 11, 2024 18.38 18.88 18.32 18.45 13,372,025 +0.00(+0.00%)
Jan 10, 2024 18.67 18.70 18.37 18.45 6,875,071 -0.24(-1.28%)
Jan 09, 2024 18.75 18.91 18.65 18.69 7,884,844 +0.25(+1.36%)
Jan 08, 2024 18.98 19.11 18.44 18.44 9,906,064 -0.33(-1.76%)
Jan 05, 2024 18.81 18.99 18.53 18.77 13,979,766 -0.01(-0.05%)
Jan 04, 2024 18.75 18.80 18.38 18.78 11,862,677 -0.02(-0.11%)
Jan 03, 2024 18.59 18.85 18.52 18.80 13,145,486 +0.43(+2.34%)
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.