Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

11.55 +0.29 (+2.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 306.44 306.44 298.68 299.34 70 -4.76(-1.57%)
Jan 30, 2019 313.06 313.06 300.35 304.10 366 -4.78(-1.55%)
Jan 29, 2019 307.86 308.88 307.86 308.88 21 -1.01(-0.33%)
Jan 28, 2019 316.12 316.12 308.76 309.89 207 +1.72(+0.56%)
Jan 25, 2019 306.64 308.17 306.64 308.17 45 -9.93(-3.12%)
Jan 24, 2019 320.41 320.86 318.09 318.09 31 -7.29(-2.24%)
Jan 23, 2019 321.02 326.83 319.71 325.38 67 +2.22(+0.69%)
Jan 22, 2019 313.68 326.22 313.68 323.16 177 +13.77(+4.45%)
Jan 18, 2019 318.57 318.57 309.08 309.39 117 -13.68(-4.24%)
Jan 17, 2019 336.32 336.32 322.24 323.07 56 -8.05(-2.43%)
Jan 16, 2019 332.04 332.04 329.20 331.12 270 -7.46(-2.20%)
Jan 15, 2019 343.67 343.67 338.49 338.58 138 -5.70(-1.66%)
Jan 14, 2019 347.34 347.34 339.99 344.28 233 +5.20(+1.53%)
Jan 11, 2019 345.19 345.81 337.85 339.07 202 -1.22(-0.36%)
Jan 10, 2019 355.60 355.60 340.30 340.30 243 -8.51(-2.44%)
Jan 09, 2019 352.54 355.91 346.11 348.81 494 -10.16(-2.83%)
Jan 08, 2019 366.00 373.35 357.98 358.97 246 -18.67(-4.94%)
Jan 07, 2019 388.65 388.65 369.98 377.63 314 -11.63(-2.99%)
Jan 04, 2019 417.42 417.42 386.66 389.26 584 -41.40(-9.61%)
Jan 03, 2019 419.25 435.78 415.27 430.67 423 +18.14(+4.40%)
Jan 02, 2019 425.99 429.78 407.01 412.52 436 +3.06(+0.75%)
Dec 31, 2018 413.13 424.46 409.46 409.46 179 -10.71(-2.55%)
Dec 28, 2018 415.89 427.52 411.91 420.17 650 +0.31(+0.07%)
Dec 27, 2018 444.04 460.87 419.87 419.87 1,203 -7.04(-1.65%)
Dec 26, 2018 485.05 496.06 426.90 426.90 2,118 -67.88(-13.72%)
Dec 24, 2018 466.65 494.79 466.65 494.79 503 +37.86(+8.29%)
Dec 21, 2018 427.20 460.38 415.86 456.93 1,523 +23.92(+5.52%)
Dec 20, 2018 422.01 442.47 414.36 433.01 902 +17.73(+4.27%)
Dec 19, 2018 392.95 418.03 387.14 415.28 430 +22.84(+5.82%)
Dec 18, 2018 386.23 398.46 379.81 392.44 285 -2.05(-0.52%)
Dec 17, 2018 375.52 397.54 368.49 394.48 1,043 +24.62(+6.66%)
Dec 14, 2018 364.82 372.47 355.95 369.87 925 +14.83(+4.18%)
Dec 13, 2018 347.08 355.04 346.78 355.04 48 +11.31(+3.29%)
Dec 12, 2018 338.22 343.72 336.69 343.72 209 -7.95(-2.26%)
Dec 11, 2018 336.38 355.34 333.57 351.67 157 +3.06(+0.88%)
Dec 10, 2018 341.27 355.34 341.27 348.61 582 +7.03(+2.06%)
Dec 07, 2018 324.45 342.50 322.93 341.58 405 +17.49(+5.40%)
Dec 06, 2018 332.71 345.15 324.09 324.09 1,594 +6.67(+2.10%)
Dec 04, 2018 295.10 317.42 295.10 317.42 225 +31.50(+11.02%)
Dec 03, 2018 283.48 289.90 281.92 285.92 107 -7.95(-2.71%)
Nov 30, 2018 298.16 298.16 292.96 293.88 107 -0.92(-0.31%)
Nov 29, 2018 301.52 303.95 294.79 294.79 168 -6.12(-2.03%)
Nov 28, 2018 314.67 317.73 300.91 300.91 471 -15.60(-4.93%)
Nov 27, 2018 314.67 318.64 311.80 316.50 77 +6.12(+1.97%)
Nov 26, 2018 315.28 315.28 309.40 310.39 45 -10.40(-3.24%)
Nov 23, 2018 329.04 329.04 319.87 320.79 58 +0.00(+0.00%)
Nov 21, 2018 320.79 320.79 320.79 0 -9.17(-2.78%)
Nov 20, 2018 327.21 334.20 322.62 329.96 173 +14.07(+4.45%)
Nov 19, 2018 305.19 316.50 300.91 315.89 571 +13.45(+4.45%)
Nov 16, 2018 306.72 306.72 299.99 302.44 526 -2.14(-0.70%)
Nov 15, 2018 321.09 323.23 302.44 304.58 227 -11.31(-3.58%)
Nov 14, 2018 299.38 320.79 299.38 315.89 707 +7.51(+2.43%)
Nov 13, 2018 303.05 310.46 298.46 308.39 448 -2.13(-0.69%)
Nov 12, 2018 296.63 310.52 296.63 310.52 302 +16.64(+5.66%)
Nov 09, 2018 294.18 299.69 293.57 293.88 451 +8.70(+3.05%)
Nov 08, 2018 282.56 285.17 282.56 285.17 40 -1.06(-0.37%)
Nov 07, 2018 291.43 291.74 286.23 286.23 466 -13.15(-4.39%)
Nov 06, 2018 299.70 300.30 296.44 299.38 54 -6.42(-2.10%)
Nov 05, 2018 306.42 306.42 304.27 305.80 209 +0.31(+0.10%)
Nov 02, 2018 302.44 312.83 300.30 305.50 451 -7.34(-2.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.