Quantcast

UltraPro Short Dow30 Historical Stock Prices

(ETF)
SDOW 
$13.58
*  
0.34
2.44%
Get SDOW Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading SDOW now


Community Rating:
View:    SDOW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.08 14.10 13.51 13.58 4,061,047
03/21/2019 14.1 14.1 13.51 13.58 4,060,400
03/20/2019 13.74 14.04 13.6315 13.92 4,096,232
03/19/2019 13.52 13.85 13.3857 13.71 4,148,911
03/18/2019 13.86 13.8999 13.67 13.69 2,386,993
03/15/2019 13.91 14.1176 13.66 13.8 3,535,198
03/14/2019 14.03 14.1599 13.94 14 2,542,870
03/13/2019 14.1 14.26 13.9 14.02 4,665,097
03/12/2019 14.2 14.35 14.09 14.28 3,428,486
03/11/2019 14.79 14.85 14.11 14.12 6,680,587
03/08/2019 14.8 14.81 14.44 14.45 5,959,602
03/07/2019 14.19 14.64 14.18 14.44 6,535,352
03/06/2019 13.88 14.1699 13.8315 14.11 4,355,881
03/05/2019 13.87 14.01 13.77 13.89 2,968,448
03/04/2019 13.35 14.1869 13.33 13.86 6,049,934
03/01/2019 13.42 13.7129 13.35 13.52 3,767,820
02/28/2019 13.63 13.7385 13.5204 13.72 2,890,884
02/27/2019 13.61 13.77 13.51 13.61 3,703,666
02/26/2019 13.58 13.64 13.34 13.49 2,807,754
02/25/2019 13.29 13.45 13.2 13.45 2,991,534
02/22/2019 13.69 13.723 13.5 13.55 3,422,840
02/21/2019 13.75 13.9672 13.69 13.82 2,958,451
02/20/2019 13.75 13.8261 13.6 13.64 2,933,153
02/19/2019 13.88 13.88 13.64 13.75 2,994,980
02/15/2019 14.19 14.19 13.77 13.78 7,537,874
02/14/2019 14.59 14.74 14.31 14.53 3,958,595
02/13/2019 14.42 14.48 14.23 14.39 3,542,103
02/12/2019 14.9 14.9127 14.5114 14.59 3,116,523
02/11/2019 15.02 15.33 14.99 15.25 2,281,892
02/08/2019 15.31 15.5482 15.15 15.17 3,593,792
02/07/2019 14.98 15.3496 14.79 15.03 4,358,682
02/06/2019 14.74 14.83 14.6136 14.71 1,532,338
02/05/2019 14.8 14.875 14.63 14.67 2,339,263
02/04/2019 15.29 15.45 14.96 14.97 2,130,128
02/01/2019 15.26 15.43 15.0402 15.27 3,216,651
01/31/2019 15.54 15.67 15.3 15.36 3,187,280
01/30/2019 15.68 15.8093 15.171 15.37 6,464,364
01/29/2019 16.28 16.37 16.03 16.21 2,710,113
01/28/2019 16.41 16.71 16.3 16.32 3,895,721
01/25/2019 15.88 16.03 15.66 15.91 4,100,797
01/24/2019 16.25 16.53 16.12 16.26 2,914,481
01/23/2019 16.11 16.76 15.96 16.22 5,153,838
01/22/2019 16.29 16.865 16.2 16.53 6,075,051
01/18/2019 16.25 16.47 15.88 15.97 5,972,674
01/17/2019 17.23 17.23 16.44 16.65 3,708,676
01/16/2019 17.14 17.19 16.8202 17 3,109,962
01/15/2019 17.66 17.69 17.22 17.31 3,229,264
01/14/2019 17.9 17.955 17.53 17.65 2,701,237
01/11/2019 17.69 17.88 17.43 17.43 3,543,457
01/10/2019 17.96 18.09 17.4 17.44 5,144,001
01/09/2019 17.66 17.92 17.44 17.7 5,179,773
01/08/2019 17.87 18.39 17.71 17.9 5,363,151
01/07/2019 18.64 19.05 18.12 18.49 3,713,469
01/04/2019 19.9 19.99 18.5 18.74 9,901,318
01/03/2019 19.69 20.89 19.65 20.76 7,952,533
01/02/2019 20.18 20.2 18.98 19.18 5,997,762
12/31/2018 19.42 19.75 19.2 19.2 6,006,436
12/28/2018 19.32 20.09 19.06 19.85 12,106,960
12/27/2018 21.22 22.01 19.69 19.69 7,630,963
12/26/2018 23.51 24.21 20.3405 20.36 18,690,930
12/24/2018 22.69 24 22.4048 23.89 8,476,198
12/21/2018 20.79 22.2213 19.87 22.13 19,066,190
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for SDOW



Research Brokers before you trade

Want to trade FX?

Smart Portfolio