Skip to main content

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

16.81 +0.74 (+4.60%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 225.70 225.70 225.70 0 +0.74(+0.33%)
Aug 30, 2018 223.47 226.59 222.28 224.96 197,868 +3.42(+1.54%)
Aug 29, 2018 223.32 223.91 220.50 221.54 134,547 -2.08(-0.93%)
Aug 28, 2018 221.54 224.14 221.54 223.62 135,175 +0.15(+0.07%)
Aug 27, 2018 226.74 227.04 223.32 223.47 227,648 -7.43(-3.22%)
Aug 24, 2018 232.09 233.13 229.86 230.90 176,363 -3.57(-1.52%)
Aug 23, 2018 233.73 235.81 231.65 234.47 156,466 +2.23(+0.96%)
Aug 22, 2018 230.46 232.84 229.71 232.24 117,027 +2.38(+1.03%)
Aug 21, 2018 230.46 230.90 228.38 229.86 141,508 -1.78(-0.77%)
Aug 20, 2018 232.54 233.02 230.90 231.65 139,243 -2.53(-1.08%)
Aug 17, 2018 238.19 238.26 232.54 234.17 230,875 -2.82(-1.19%)
Aug 16, 2018 241.61 242.05 235.96 237.00 271,405 -12.19(-4.89%)
Aug 15, 2018 249.19 254.99 248.30 249.19 299,434 +3.57(+1.45%)
Aug 14, 2018 246.37 248.15 244.14 245.62 121,147 -1.93(-0.78%)
Aug 13, 2018 244.28 249.64 243.09 247.56 225,566 +2.97(+1.22%)
Aug 10, 2018 243.69 247.56 243.24 244.58 260,361 +5.20(+2.17%)
Aug 09, 2018 237.89 240.12 236.55 239.38 77,927 +1.19(+0.50%)
Aug 08, 2018 237.00 238.93 236.70 238.19 83,797 +1.34(+0.56%)
Aug 07, 2018 237.15 238.14 234.92 236.85 125,700 -3.42(-1.42%)
Aug 06, 2018 242.35 243.84 239.23 240.27 122,055 -1.19(-0.49%)
Aug 03, 2018 245.62 245.62 241.31 241.46 140,111 -4.01(-1.64%)
Aug 02, 2018 249.79 251.27 244.28 245.47 175,471 +0.15(+0.06%)
Aug 01, 2018 242.80 246.66 240.72 245.32 157,016 +2.53(+1.04%)
Jul 31, 2018 243.09 243.69 240.57 242.80 178,328 -2.82(-1.15%)
Jul 30, 2018 241.16 246.37 240.27 245.62 227,128 +4.16(+1.72%)
Jul 27, 2018 239.53 243.84 238.04 241.46 222,562 +2.23(+0.93%)
Jul 26, 2018 240.87 240.88 237.74 239.23 204,030 -3.12(-1.29%)
Jul 25, 2018 249.19 251.27 241.97 242.35 225,985 -5.06(-2.04%)
Jul 24, 2018 249.93 250.83 246.08 247.41 235,615 -6.24(-2.46%)
Jul 23, 2018 253.80 255.29 252.42 253.65 101,419 +0.59(+0.23%)
Jul 20, 2018 254.99 255.14 251.07 253.06 145,988 +0.59(+0.24%)
Jul 19, 2018 251.57 253.06 250.23 252.46 138,438 +3.72(+1.49%)
Jul 18, 2018 250.38 251.87 248.45 248.75 109,269 -2.38(-0.95%)
Jul 17, 2018 253.65 255.14 250.08 251.12 101,977 -1.78(-0.71%)
Jul 16, 2018 253.65 255.42 252.61 252.91 104,638 -1.34(-0.53%)
Jul 13, 2018 257.37 258.10 253.35 254.25 145,600 -2.68(-1.04%)
Jul 12, 2018 258.71 260.33 256.62 256.92 184,604 -6.84(-2.59%)
Jul 11, 2018 262.57 265.25 260.64 263.76 243,059 +6.69(+2.60%)
Jul 10, 2018 259.00 259.60 256.33 257.07 182,556 -4.31(-1.65%)
Jul 09, 2018 268.22 268.37 261.08 261.38 224,852 -11.00(-4.04%)
Jul 06, 2018 276.55 278.18 270.23 272.38 188,820 -3.42(-1.24%)
Jul 05, 2018 277.14 282.27 275.42 275.81 282,668 -5.80(-2.06%)
Jul 03, 2018 281.60 281.60 281.60 0 +3.87(+1.39%)
Jul 02, 2018 285.17 285.77 277.44 277.74 227,516 -0.74(-0.27%)
Jun 29, 2018 275.95 278.78 270.68 278.48 282,129 -1.93(-0.69%)
Jun 28, 2018 286.36 288.52 277.45 280.41 313,645 -3.72(-1.31%)
Jun 27, 2018 275.95 284.28 268.67 284.13 366,441 +5.65(+2.03%)
Jun 26, 2018 277.74 279.67 274.76 278.48 304,296 -0.89(-0.32%)
Jun 25, 2018 273.72 284.73 272.68 279.37 409,254 +10.56(+3.93%)
Jun 22, 2018 267.93 269.26 265.69 268.82 186,642 -3.72(-1.36%)
Jun 21, 2018 268.22 274.08 267.78 272.53 246,455 +6.99(+2.63%)
Jun 20, 2018 260.94 266.87 260.94 265.55 155,569 +0.82(+0.31%)
Jun 19, 2018 265.47 268.59 263.39 264.73 270,705 +9.20(+3.60%)
Jun 18, 2018 258.80 260.36 255.09 255.53 154,066 +2.82(+1.12%)
Jun 15, 2018 258.33 251.23 252.72 312,162 +2.97(+1.19%)
Jun 14, 2018 246.19 251.09 245.38 249.75 140,867 +0.30(+0.12%)
Jun 13, 2018 245.30 249.60 244.56 249.45 152,433 +3.86(+1.57%)
Jun 12, 2018 244.56 247.90 244.26 245.60 113,961 +0.00(+0.00%)
Jun 11, 2018 245.15 246.64 243.30 245.60 150,196 -0.30(-0.12%)
Jun 08, 2018 249.45 250.34 245.45 245.90 228,967 -2.37(-0.96%)
Jun 07, 2018 248.86 250.29 245.45 248.27 252,794 -2.52(-1.01%)
Jun 06, 2018 250.79 250.79 238,938 -10.98(-4.19%)
Jun 05, 2018 261.76 264.58 260.44 261.76 150,653 +0.59(+0.23%)
Jun 04, 2018 262.65 263.39 259.69 261.17 165,749 -6.23(-2.33%)
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.