Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

25.35 -0.41 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 2488 2684 2480 2505 402,199 -84.00(-3.24%)
Jul 30, 2020 2671 2856 2559 2589 424,203 +86.00(+3.44%)
Jul 29, 2020 2524 2574 2483 2503 189,002 -79.00(-3.06%)
Jul 28, 2020 2606 2637 2460 2582 297,955 -15.00(-0.58%)
Jul 27, 2020 2667 2723 2594 2597 249,219 -128.00(-4.70%)
Jul 24, 2020 2834 2893 2716 2725 474,731 +18.00(+0.66%)
Jul 23, 2020 2548 2785 2524 2707 490,053 +125.00(+4.84%)
Jul 22, 2020 2657 2711 2580 2582 271,018 -48.00(-1.83%)
Jul 21, 2020 2493 2678 2453 2630 345,939 +35.00(+1.35%)
Jul 20, 2020 2736 2755 2528 2595 271,199 -200.00(-7.16%)
Jul 17, 2020 2902 2944 2781 2795 230,196 -155.00(-5.25%)
Jul 16, 2020 3117 3129 2925 2950 298,122 -73.00(-2.41%)
Jul 15, 2020 3007 3218 3001 3023 395,895 -130.00(-4.12%)
Jul 14, 2020 3452 3562 3139 3153 608,992 -303.00(-8.77%)
Jul 13, 2020 2965 3469 2958 3456 443,162 +433.00(+14.32%)
Jul 10, 2020 3176 3278 3014 3023 304,093 -127.00(-4.03%)
Jul 09, 2020 3080 3352 3044 3150 504,906 +77.00(+2.51%)
Jul 08, 2020 3116 3278 3062 3073 314,662 -122.00(-3.82%)
Jul 07, 2020 3080 3209 2953 3195 247,873 +159.00(+5.24%)
Jul 06, 2020 2893 3091 2884 3036 217,175 -1.00(-0.03%)
Jul 02, 2020 2935 3079 2861 3037 292,723 -94.00(-3.00%)
Jul 01, 2020 3191 3275 3093 3131 248,655 -146.00(-4.46%)
Jun 30, 2020 3582 3598 3227 3277 252,977 -261.00(-7.38%)
Jun 29, 2020 3720 3904 3530 3538 274,634 -276.00(-7.24%)
Jun 26, 2020 3505 3875 3493 3814 365,389 +324.00(+9.28%)
Jun 25, 2020 3801 3914 3484 3490 344,885 -219.00(-5.90%)
Jun 24, 2020 3551 3942 3404 3709 500,192 +347.00(+10.32%)
Jun 23, 2020 3233 3408 3220 3362 209,731 -110.00(-3.17%)
Jun 22, 2020 3788 3865 3450 3472 221,365 -278.00(-7.41%)
Jun 19, 2020 3527 3942 3488 3750 235,138 +81.00(+2.21%)
Jun 18, 2020 3852 3913 3661 3669 143,623 -84.00(-2.24%)
Jun 17, 2020 3708 3925 3682 3753 148,466 -16.00(-0.42%)
Jun 16, 2020 3500 4075 3463 3769 225,654 -111.00(-2.86%)
Jun 15, 2020 4580 4796 3827 3880 212,640 -166.00(-4.10%)
Jun 12, 2020 3995 5100 3830 4046 372,086 -510.00(-11.19%)
Jun 11, 2020 3533 4665 3324 4556 402,068 +1522.00(+50.16%)
Jun 10, 2020 3088 3174 2852 3034 136,866 -25.00(-0.82%)
Jun 09, 2020 2968 3088 2937 3059 110,001 +212.00(+7.45%)
Jun 08, 2020 2743 2886 2724 2847 80,697 +92.00(+3.34%)
Jun 05, 2020 2724 2814 2704 2755 114,366 -243.00(-8.11%)
Jun 04, 2020 3062 3107 2866 2998 128,443 -42.00(-1.38%)
Jun 03, 2020 3147 3174 3014 3040 132,211 -209.00(-6.43%)
Jun 02, 2020 3360 3422 3241 3249 121,931 -136.00(-4.02%)
Jun 01, 2020 3478 3500 3354 3385 86,525 +28.00(+0.83%)
May 29, 2020 3571 3685 3353 3357 156,959 -181.00(-5.12%)
May 28, 2020 3402 3598 3347 3538 119,742 +192.00(+5.74%)
May 27, 2020 3330 3685 3311 3346 174,842 -120.00(-3.46%)
May 26, 2020 3280 3497 3268 3466 118,779 -62.00(-1.76%)
May 22, 2020 3621 3709 3512 3528 97,019 -43.00(-1.20%)
May 21, 2020 3454 3692 3383 3571 142,279 +121.00(+3.51%)
May 20, 2020 3539 3656 3435 3450 133,568 -350.00(-9.21%)
May 19, 2020 3565 3817 3449 3800 90,966 +256.00(+7.22%)
May 18, 2020 3529 3643 3466 3544 68,899 -379.00(-9.66%)
May 15, 2020 4358 4461 3919 3923 152,677 -152.00(-3.73%)
May 14, 2020 4748 4963 4075 4075 229,703 -331.00(-7.51%)
May 13, 2020 3887 4671 3768 4406 250,996 +566.00(+14.74%)
May 12, 2020 3176 3840 3142 3840 104,500 +507.00(+15.21%)
May 11, 2020 3830 3857 3308 3333 78,652 -372.00(-10.04%)
May 08, 2020 3944 3990 3700 3705 82,077 -422.00(-10.23%)
May 07, 2020 4177 4218 4062 4127 68,592 -278.00(-6.31%)
May 06, 2020 4205 4417 4153 4405 61,366 +87.00(+2.01%)
May 05, 2020 4346 4365 4131 4318 66,065 -280.00(-6.09%)
May 04, 2020 5000 5068 4578 4598 68,261 -162.00(-3.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.