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, 2019 229.25 229.56 226.16 226.68 237 +4.60(+2.07%)
Oct 30, 2019 222.54 225.39 221.84 222.08 574 +1.79(+0.81%)
Oct 29, 2019 224.31 224.31 218.44 220.29 251 -1.24(-0.56%)
Oct 28, 2019 222.77 222.77 218.44 221.53 495 -4.33(-1.92%)
Oct 25, 2019 227.40 227.40 224.00 225.86 602 -3.09(-1.35%)
Oct 24, 2019 227.40 231.42 227.40 228.94 209 -0.31(-0.13%)
Oct 23, 2019 229.87 231.11 228.94 229.25 349 -0.50(-0.22%)
Oct 22, 2019 230.18 230.18 226.47 229.75 104 +0.16(+0.07%)
Oct 21, 2019 228.64 229.60 227.02 229.60 416 -3.98(-1.71%)
Oct 18, 2019 235.25 236.94 232.96 233.58 245 +0.79(+0.34%)
Oct 17, 2019 236.05 236.05 232.34 232.79 664 -6.02(-2.52%)
Oct 16, 2019 237.91 240.07 237.29 238.81 19 +0.89(+0.37%)
Oct 15, 2019 242.23 243.06 236.36 237.92 208 -6.16(-2.52%)
Oct 14, 2019 242.23 245.32 242.23 244.09 364 +2.78(+1.15%)
Oct 11, 2019 240.69 241.30 235.12 241.30 576 -12.67(-4.99%)
Oct 10, 2019 258.92 258.92 253.97 253.97 63 -4.33(-1.67%)
Oct 09, 2019 260.15 260.15 256.44 258.30 57 -5.87(-2.22%)
Oct 08, 2019 257.68 264.17 256.75 264.17 162 +13.29(+5.30%)
Oct 07, 2019 249.96 250.88 247.47 250.88 51 +3.86(+1.56%)
Oct 04, 2019 254.59 255.83 246.87 247.02 194 -8.17(-3.20%)
Oct 03, 2019 261.05 268.49 255.19 255.19 427 -3.63(-1.40%)
Oct 02, 2019 255.21 263.69 255.21 258.81 296 +10.09(+4.06%)
Oct 01, 2019 230.49 249.29 230.50 248.72 277 +13.18(+5.60%)
Sep 30, 2019 238.83 238.83 234.20 235.54 39 -5.72(-2.37%)
Sep 27, 2019 233.89 241.30 233.89 241.25 74 +5.62(+2.39%)
Sep 26, 2019 234.20 237.87 234.20 235.63 84 +4.21(+1.82%)
Sep 25, 2019 241.00 241.00 230.54 231.42 107 -8.25(-3.44%)
Sep 24, 2019 230.24 241.34 229.22 239.67 1,346 +7.83(+3.38%)
Sep 23, 2019 232.27 234.12 229.81 231.83 192 -1.67(-0.72%)
Sep 20, 2019 229.19 234.74 227.34 233.50 1,376 +2.17(+0.94%)
Sep 19, 2019 229.50 231.34 225.50 231.34 130 +1.53(+0.66%)
Sep 18, 2019 230.12 234.68 229.19 229.81 172 +1.54(+0.68%)
Sep 17, 2019 227.96 229.50 227.65 228.27 213 +2.98(+1.32%)
Sep 16, 2019 225.80 226.47 224.80 225.29 288 -0.82(-0.36%)
Sep 13, 2019 223.96 226.42 223.34 226.11 223 -0.40(-0.18%)
Sep 12, 2019 225.50 229.81 225.50 226.51 303 -0.52(-0.23%)
Sep 11, 2019 234.74 234.74 226.72 227.03 428 -9.70(-4.10%)
Sep 10, 2019 244.90 244.90 236.74 236.74 133 -3.55(-1.48%)
Sep 09, 2019 243.05 244.75 240.28 240.28 53 -5.90(-2.40%)
Sep 06, 2019 246.23 246.23 242.44 246.18 97 +0.54(+0.22%)
Sep 05, 2019 249.22 250.36 242.44 245.63 376 -13.17(-5.09%)
Sep 04, 2019 260.92 261.85 258.81 258.81 87 -10.14(-3.77%)
Sep 03, 2019 265.23 271.70 264.00 268.95 150 +9.87(+3.81%)
Aug 30, 2019 256.92 262.77 256.92 259.07 275 -1.54(-0.59%)
Aug 29, 2019 265.23 265.23 259.33 260.61 194 -12.24(-4.49%)
Aug 28, 2019 283.10 283.10 271.70 272.85 86 -7.42(-2.65%)
Aug 27, 2019 266.47 280.64 266.47 280.27 175 +7.07(+2.59%)
Aug 26, 2019 272.01 277.86 272.01 273.20 1,810 -5.59(-2.00%)
Aug 23, 2019 264.62 280.94 258.46 278.79 788 +20.64(+7.99%)
Aug 22, 2019 261.54 261.54 257.33 258.15 28 -0.62(-0.24%)
Aug 21, 2019 256.30 258.76 256.30 258.76 90 -3.99(-1.52%)
Aug 20, 2019 257.23 262.75 257.23 262.75 297 +5.83(+2.27%)
Aug 19, 2019 255.07 257.53 254.76 256.92 740 -7.09(-2.68%)
Aug 16, 2019 273.86 273.86 264.00 264.00 107 -17.19(-6.11%)
Aug 15, 2019 276.94 282.18 276.94 281.19 203 +0.25(+0.09%)
Aug 14, 2019 270.78 281.19 270.62 280.94 537 +22.80(+8.83%)
Aug 13, 2019 269.86 270.78 251.99 258.15 563 -9.55(-3.57%)
Aug 12, 2019 260.92 268.62 260.92 267.70 500 +12.52(+4.91%)
Aug 09, 2019 249.22 256.61 249.22 255.18 155 +8.03(+3.25%)
Aug 08, 2019 258.15 258.15 247.15 247.15 186 -15.01(-5.73%)
Aug 07, 2019 272.63 275.40 261.54 262.15 318 -1.23(-0.47%)
Aug 06, 2019 269.86 272.94 263.39 263.39 1,235 -9.80(-3.59%)
Aug 05, 2019 266.47 280.02 266.47 273.19 724 +21.08(+8.36%)
Aug 02, 2019 248.60 257.01 248.60 252.11 246 +7.21(+2.94%)
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.