Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ultrashort Financials -2X ETF (NY: SKF )

32.40 -0.71 (-2.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 32.83 32.83 32.40 32.40 12,547 -0.71(-2.16%)
Nov 21, 2024 33.74 33.86 32.91 33.12 28,858 -0.87(-2.57%)
Nov 20, 2024 33.88 34.35 33.88 33.99 12,093 +0.15(+0.44%)
Nov 19, 2024 34.01 34.09 33.59 33.84 11,669 +0.43(+1.28%)
Nov 18, 2024 33.45 33.75 33.25 33.41 15,255 -0.10(-0.30%)
Nov 15, 2024 33.89 33.94 33.40 33.51 22,241 -0.33(-0.98%)
Nov 14, 2024 33.45 33.93 33.39 33.84 5,045 +0.21(+0.61%)
Nov 13, 2024 33.60 33.64 33.16 33.64 14,340 -0.02(-0.07%)
Nov 12, 2024 33.40 33.87 33.40 33.66 14,802 +0.16(+0.48%)
Nov 11, 2024 33.69 33.73 33.16 33.50 54,244 -0.93(-2.70%)
Nov 08, 2024 34.63 34.82 34.09 34.43 26,171 -0.54(-1.53%)
Nov 07, 2024 34.40 34.98 34.40 34.97 14,857 +26.50(+313.08%)
Nov 06, 2024 8.680 8.825 8.435 8.464 168,169 -1.19(-12.29%)
Nov 05, 2024 9.810 9.850 9.650 9.650 30,072 -0.18(-1.83%)
Nov 04, 2024 9.710 9.930 9.700 9.830 37,120 +0.13(+1.34%)
Nov 01, 2024 9.660 9.700 9.533 9.700 24,303 -0.01(-0.10%)
Oct 31, 2024 9.510 9.720 9.455 9.710 29,814 +0.24(+2.53%)
Oct 30, 2024 9.540 9.540 9.350 9.470 19,397 -0.08(-0.86%)
Oct 29, 2024 9.470 9.568 9.440 9.553 18,470 +0.11(+1.19%)
Oct 28, 2024 9.580 9.580 9.425 9.440 28,323 -0.23(-2.38%)
Oct 25, 2024 9.390 9.710 9.390 9.670 39,049 +0.21(+2.27%)
Oct 24, 2024 9.450 9.555 9.440 9.455 17,581 -0.02(-0.16%)
Oct 23, 2024 9.490 9.540 9.420 9.470 43,998 +0.03(+0.32%)
Oct 22, 2024 9.510 9.580 9.410 9.440 84,584 +0.03(+0.32%)
Oct 21, 2024 9.280 9.435 9.270 9.410 56,961 +0.18(+1.95%)
Oct 18, 2024 9.230 9.331 9.218 9.230 34,301 -0.01(-0.16%)
Oct 17, 2024 9.200 9.250 9.180 9.245 50,181 -0.05(-0.49%)
Oct 16, 2024 9.490 9.490 9.290 9.290 32,010 -0.25(-2.57%)
Oct 15, 2024 9.420 9.535 9.330 9.535 70,348 -0.04(-0.42%)
Oct 14, 2024 9.650 9.690 9.550 9.575 48,830 -0.10(-0.99%)
Oct 11, 2024 9.960 9.960 9.650 9.671 56,935 -0.38(-3.77%)
Oct 10, 2024 9.990 10.13 9.969 10.05 49,547 +0.06(+0.55%)
Oct 09, 2024 10.21 10.21 9.959 9.995 20,648 -0.19(-1.82%)
Oct 08, 2024 10.23 10.24 10.13 10.18 24,409 -0.11(-1.07%)
Oct 07, 2024 10.04 10.36 10.04 10.29 54,639 +0.27(+2.69%)
Oct 04, 2024 10.16 10.26 10.02 10.02 57,760 -0.37(-3.56%)
Oct 03, 2024 10.37 10.46 10.34 10.39 52,589 +0.11(+1.07%)
Oct 02, 2024 10.30 10.35 10.22 10.28 16,550 -0.02(-0.19%)
Oct 01, 2024 10.25 10.41 10.19 10.30 24,568 +0.12(+1.15%)
Sep 30, 2024 10.28 10.38 10.18 10.18 18,081 -0.05(-0.48%)
Sep 27, 2024 10.25 10.27 10.11 10.23 24,382 -0.08(-0.76%)
Sep 26, 2024 10.33 10.39 10.26 10.31 38,183 -0.11(-1.06%)
Sep 25, 2024 10.29 10.46 10.25 10.42 38,270 +0.14(+1.41%)
Sep 24, 2024 10.23 10.33 10.19 10.28 53,650 +0.17(+1.69%)
Sep 23, 2024 10.08 10.12 10.01 10.10 24,254 -0.02(-0.19%)
Sep 20, 2024 10.09 10.21 10.09 10.12 16,552 +0.09(+0.88%)
Sep 19, 2024 10.03 10.19 10.01 10.04 121,045 -0.26(-2.49%)
Sep 18, 2024 10.21 10.29 10.07 10.29 59,570 +0.07(+0.67%)
Sep 17, 2024 10.26 10.28 10.14 10.22 42,469 -0.09(-0.86%)
Sep 16, 2024 10.48 10.48 10.31 10.31 25,864 -0.25(-2.34%)
Sep 13, 2024 10.54 10.63 10.51 10.56 51,662 -0.07(-0.65%)
Sep 12, 2024 10.60 10.78 10.60 10.63 78,985 -0.01(-0.14%)
Sep 11, 2024 10.71 11.09 10.64 10.64 174,320 +0.08(+0.79%)
Sep 10, 2024 10.37 10.79 10.35 10.56 174,346 +0.19(+1.81%)
Sep 09, 2024 10.48 10.48 10.25 10.37 99,220 -0.31(-2.86%)
Sep 06, 2024 10.36 10.71 10.27 10.68 204,078 +0.34(+3.34%)
Sep 05, 2024 10.08 10.44 10.06 10.33 117,941 +0.20(+1.95%)
Sep 04, 2024 10.12 10.22 9.991 10.13 75,319 -0.01(-0.10%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.