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 )

10.84 -0.37 (-3.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 323.38 323.38 318.03 318.34 323 -9.48(-2.89%)
Oct 30, 2018 344.64 344.64 327.82 327.82 266 -15.29(-4.46%)
Oct 29, 2018 332.10 343.11 323.23 343.11 94 +0.00(+0.00%)
Oct 26, 2018 342.50 344.94 332.10 343.11 140 +11.01(+3.31%)
Oct 25, 2018 342.80 342.80 328.12 332.10 289 -9.44(-2.76%)
Oct 24, 2018 320.17 341.54 318.95 341.54 330 +23.99(+7.56%)
Oct 23, 2018 322.31 331.80 312.53 317.54 331 +10.21(+3.32%)
Oct 22, 2018 303.36 307.33 303.36 307.33 23 +3.06(+1.01%)
Oct 19, 2018 297.24 304.27 296.63 304.27 192 +7.35(+2.48%)
Oct 18, 2018 289.68 297.85 286.93 296.92 60 +11.91(+4.18%)
Oct 17, 2018 283.48 293.66 283.48 285.01 128 +2.45(+0.87%)
Oct 16, 2018 296.02 296.02 282.56 282.56 91 -16.22(-5.43%)
Oct 15, 2018 306.02 306.02 298.78 298.78 53 -9.47(-3.07%)
Oct 12, 2018 297.24 314.98 297.24 308.25 225 +0.31(+0.10%)
Oct 11, 2018 295.40 307.94 291.39 307.94 385 +25.99(+9.22%)
Oct 10, 2018 275.83 281.95 275.83 281.95 130 +15.41(+5.78%)
Oct 09, 2018 266.05 268.19 263.89 266.54 93 +3.03(+1.15%)
Oct 08, 2018 266.35 269.41 263.50 263.50 112 -0.56(-0.21%)
Oct 05, 2018 258.00 267.85 258.00 264.06 32 +6.50(+2.52%)
Oct 04, 2018 253.93 259.38 253.93 257.56 61 +8.13(+3.26%)
Oct 03, 2018 251.06 251.06 247.70 249.43 129 -2.12(-0.84%)
Oct 02, 2018 251.05 251.55 251.05 251.55 17 +4.58(+1.85%)
Oct 01, 2018 246.97 246.97 1 -0.12(-0.05%)
Sep 28, 2018 249.23 249.23 246.17 247.09 323 +1.84(+0.75%)
Sep 27, 2018 244.64 245.25 244.64 245.25 35 -2.62(-1.06%)
Sep 26, 2018 242.63 247.88 241.39 247.88 66 +6.91(+2.87%)
Sep 25, 2018 240.97 240.97 240.97 240.97 0 +0.00(+0.00%)
Sep 24, 2018 239.14 240.97 239.14 240.97 153 +5.50(+2.34%)
Sep 21, 2018 235.47 235.47 235.47 235.47 3 +0.00(+0.00%)
Sep 20, 2018 235.77 236.38 235.47 235.47 44 -4.59(-1.91%)
Sep 19, 2018 240.05 240.05 1 +0.00(+0.00%)
Sep 18, 2018 240.05 240.05 240.05 240.05 12 +4.89(+2.08%)
Sep 17, 2018 235.16 235.16 235.16 235.16 0 +0.00(+0.00%)
Sep 14, 2018 238.22 238.22 234.55 235.16 75 -5.15(-2.14%)
Sep 13, 2018 240.31 240.31 2 +0.00(+0.00%)
Sep 12, 2018 240.31 240.31 240.31 240.31 34 +0.87(+0.36%)
Sep 11, 2018 241.15 241.15 239.44 239.44 77 -0.61(-0.25%)
Sep 10, 2018 238.83 240.05 237.91 240.05 36 +2.75(+1.16%)
Sep 07, 2018 237.30 237.30 237.30 237.30 3 +0.00(+0.00%)
Sep 06, 2018 237.30 237.30 1 +0.00(+0.00%)
Sep 05, 2018 238.53 238.53 237.30 237.30 92 -0.31(-0.13%)
Sep 04, 2018 235.47 238.83 234.86 237.61 37 +2.26(+0.96%)
Aug 31, 2018 235.34 235.34 235.34 0 +0.79(+0.34%)
Aug 30, 2018 234.55 234.55 234.55 234.55 22 -1.83(-0.77%)
Aug 29, 2018 236.38 236.38 236.38 236.38 3 +0.00(+0.00%)
Aug 28, 2018 235.84 236.38 235.84 236.38 118 +1.22(+0.52%)
Aug 27, 2018 234.18 235.16 234.18 235.16 39 -4.59(-1.91%)
Aug 24, 2018 239.75 239.75 239.44 239.75 68 +0.30(+0.13%)
Aug 23, 2018 239.44 239.44 239.44 239.44 0 +0.00(+0.00%)
Aug 22, 2018 240.36 240.36 239.44 239.44 52 +0.61(+0.26%)
Aug 21, 2018 243.11 243.11 238.22 238.83 429 -5.51(-2.26%)
Aug 20, 2018 246.58 247.70 244.34 244.34 71 -6.11(-2.44%)
Aug 17, 2018 250.45 250.45 250.45 250.45 176 +2.14(+0.86%)
Aug 16, 2018 250.76 250.76 248.31 248.31 36 -1.74(-0.69%)
Aug 15, 2018 250.05 250.05 250.05 250.05 0 +0.00(+0.00%)
Aug 14, 2018 249.23 250.45 249.23 250.05 196 +1.27(+0.51%)
Aug 13, 2018 248.78 248.78 248.78 248.78 1 +0.01(+0.00%)
Aug 10, 2018 248.77 248.77 248.77 248.77 3 -0.01(-0.00%)
Aug 09, 2018 248.78 248.78 248.78 248.78 13 +0.47(+0.19%)
Aug 08, 2018 248.31 248.31 248.31 248.31 3 +2.01(+0.82%)
Aug 07, 2018 245.56 246.29 245.56 246.29 134 -3.85(-1.54%)
Aug 06, 2018 250.76 250.85 249.29 250.15 117 -3.06(-1.21%)
Aug 03, 2018 253.51 253.51 251.68 253.20 19 -9.60(-3.65%)
Aug 02, 2018 265.74 265.74 262.38 262.81 119 -1.71(-0.65%)
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.