Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ultrashort Basic Materials -2X ETF (NY: SMN )

13.56 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	13.60	13.60	13.56	13.56	1,770	-0.17(-1.20%)
Nov 21, 2024	13.89	13.90	13.72	13.73	5,735	-0.31(-2.21%)
Nov 20, 2024	14.20	14.36	14.04	14.04	14,040	-0.27(-1.86%)
Nov 19, 2024	14.50	14.50	14.31	14.31	732	+0.08(+0.57%)
Nov 18, 2024	14.27	14.27	14.23	14.23	543	-0.22(-1.56%)
Nov 15, 2024	14.30	14.45	14.30	14.45	4,420	+0.24(+1.69%)
Nov 14, 2024	14.08	14.21	14.08	14.21	1,871	+0.21(+1.51%)
Nov 13, 2024	14.06	14.06	13.95	14.00	4,230	-0.06(-0.44%)
Nov 12, 2024	13.94	14.09	13.94	14.06	3,929	+0.49(+3.57%)
Nov 11, 2024	13.45	13.85	13.33	13.57	1,169	+0.10(+0.74%)
Nov 08, 2024	13.44	13.49	13.33	13.47	2,258	+0.29(+2.21%)
Nov 07, 2024	13.14	13.28	12.41	13.18	18,082	+6.56(+99.15%)
Nov 06, 2024	6.500	6.660	6.480	6.620	20,362	-0.20(-2.93%)
Nov 05, 2024	6.864	6.864	6.790	6.820	6,614	-0.05(-0.73%)
Nov 04, 2024	6.800	6.910	6.760	6.870	7,529	-0.04(-0.59%)
Nov 01, 2024	6.908	6.911	6.870	6.911	5,443	+0.04(+0.59%)
Oct 31, 2024	6.800	6.870	6.800	6.870	2,329	+0.19(+2.86%)
Oct 30, 2024	6.689	6.689	6.601	6.679	3,550	-0.08(-1.25%)
Oct 29, 2024	6.702	6.763	6.690	6.763	1,854	+0.10(+1.55%)
Oct 28, 2024	6.730	6.730	6.660	6.660	4,646	-0.11(-1.59%)
Oct 25, 2024	6.730	6.770	6.650	6.768	4,747	+0.07(+1.02%)
Oct 24, 2024	6.500	6.710	6.500	6.700	8,573	+0.17(+2.68%)
Oct 23, 2024	6.510	6.560	6.500	6.525	4,854	+0.06(+0.86%)
Oct 22, 2024	6.510	6.540	6.451	6.469	6,041	+0.09(+1.43%)
Oct 21, 2024	6.300	6.400	6.300	6.378	3,228	+0.10(+1.57%)
Oct 18, 2024	6.270	6.320	6.245	6.280	4,021	-0.04(-0.61%)
Oct 17, 2024	6.320	6.340	6.319	6.319	3,038	-0.01(-0.18%)
Oct 16, 2024	6.350	6.370	6.310	6.330	5,244	-0.08(-1.25%)
Oct 15, 2024	6.410	6.430	6.345	6.410	20,651	+0.02(+0.31%)
Oct 14, 2024	6.490	6.490	6.390	6.390	6,747	-0.08(-1.24%)
Oct 11, 2024	6.510	6.510	6.440	6.470	3,600	-0.02(-0.31%)
Oct 10, 2024	6.610	6.610	6.490	6.490	10,942	-0.09(-1.38%)
Oct 09, 2024	6.610	6.655	6.560	6.580	4,659	-0.09(-1.30%)
Oct 08, 2024	6.750	6.750	6.667	6.667	16,610	+0.03(+0.41%)
Oct 07, 2024	6.600	6.640	6.598	6.640	3,966	+0.07(+1.10%)
Oct 04, 2024	6.525	6.620	6.510	6.568	5,101	-0.07(-1.03%)
Oct 03, 2024	6.640	6.679	6.590	6.636	5,106	+0.14(+2.10%)
Oct 02, 2024	6.430	6.517	6.430	6.500	1,274	+0.07(+1.16%)
Oct 01, 2024	6.450	6.480	6.390	6.425	9,039	+0.04(+0.71%)
Sep 30, 2024	6.400	6.470	6.380	6.380	3,518	+0.07(+1.15%)
Sep 27, 2024	6.247	6.310	6.220	6.308	3,703	+0.02(+0.25%)
Sep 26, 2024	6.390	6.390	6.270	6.292	11,392	-0.29(-4.35%)
Sep 25, 2024	6.470	6.590	6.440	6.578	21,526	+0.10(+1.49%)
Sep 24, 2024	6.509	6.519	6.474	6.481	4,700	-0.17(-2.62%)
Sep 23, 2024	6.691	6.691	6.632	6.656	9,282	-0.12(-1.82%)
Sep 20, 2024	6.799	6.809	6.750	6.780	5,284	+0.12(+1.75%)
Sep 19, 2024	6.661	6.760	6.602	6.663	6,498	-0.22(-3.13%)
Sep 18, 2024	6.839	6.878	6.760	6.878	11,829	+0.06(+0.93%)
Sep 17, 2024	6.789	6.829	6.711	6.815	8,222	-0.01(-0.21%)
Sep 16, 2024	6.898	6.922	6.829	6.829	2,729	-0.11(-1.64%)
Sep 13, 2024	6.977	6.977	6.927	6.942	3,223	-0.12(-1.74%)
Sep 12, 2024	7.154	7.213	7.065	7.065	4,500	-0.12(-1.65%)
Sep 11, 2024	7.440	7.528	7.184	7.184	5,152	-0.04(-0.55%)
Sep 10, 2024	7.223	7.331	7.223	7.223	3,374	-0.03(-0.41%)
Sep 09, 2024	7.391	7.391	7.164	7.253	34,507	-0.15(-2.00%)
Sep 06, 2024	7.193	7.415	7.134	7.400	24,025	+0.18(+2.55%)
Sep 05, 2024	6.996	7.233	6.996	7.216	4,020	+0.11(+1.57%)
Sep 04, 2024	6.940	7.105	6.940	7.105	5,445	+0.07(+0.96%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ultrashort Basic Materials -2X ETF (NY: SMN )

Historical Prices