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 (%)
Dec 31, 2019 191.06 191.37 189.51 191.01 293 -0.98(-0.51%)
Dec 30, 2019 191.06 193.54 190.29 191.99 385 +0.31(+0.16%)
Dec 27, 2019 189.21 191.68 189.21 191.68 209 +1.19(+0.62%)
Dec 26, 2019 190.72 191.68 190.44 190.49 116 -1.03(-0.54%)
Dec 24, 2019 191.06 191.90 190.75 191.52 213 +0.58(+0.30%)
Dec 23, 2019 190.01 192.10 189.79 190.94 839 +0.15(+0.08%)
Dec 20, 2019 192.80 192.80 190.28 190.79 187 -2.93(-1.51%)
Dec 19, 2019 195.58 195.58 193.72 193.72 176 -2.33(-1.19%)
Dec 18, 2019 197.74 197.74 196.05 196.05 87 -0.45(-0.23%)
Dec 17, 2019 198.36 198.36 195.89 196.50 453 -2.01(-1.01%)
Dec 16, 2019 198.05 198.51 195.89 198.51 390 -3.55(-1.76%)
Dec 13, 2019 199.59 203.58 197.12 202.06 229 +3.40(+1.71%)
Dec 12, 2019 202.37 205.16 197.74 198.67 754 -7.11(-3.45%)
Dec 11, 2019 206.08 207.32 205.48 205.77 120 -1.30(-0.63%)
Dec 10, 2019 206.39 207.89 205.77 207.08 27 +1.23(+0.60%)
Dec 09, 2019 205.16 205.96 204.51 205.85 134 +2.31(+1.14%)
Dec 06, 2019 204.54 204.54 201.96 203.54 346 -5.94(-2.84%)
Dec 05, 2019 208.55 211.03 207.94 209.48 340 -1.24(-0.59%)
Dec 04, 2019 212.88 213.17 207.32 210.72 199 -4.94(-2.29%)
Dec 03, 2019 217.51 220.01 215.50 215.66 761 +3.66(+1.73%)
Dec 02, 2019 206.70 212.00 206.70 212.00 379 +4.58(+2.21%)
Nov 29, 2019 202.91 207.42 202.06 207.42 715 +6.28(+3.12%)
Nov 27, 2019 203.30 204.54 201.14 201.14 252 -4.02(-1.96%)
Nov 26, 2019 208.55 208.86 204.54 205.16 818 -2.78(-1.34%)
Nov 25, 2019 213.48 213.48 207.32 207.94 695 -7.41(-3.44%)
Nov 22, 2019 217.87 217.88 215.35 215.35 29 -2.16(-0.99%)
Nov 21, 2019 214.42 217.51 214.08 217.51 366 +4.40(+2.06%)
Nov 20, 2019 211.03 215.97 209.94 213.11 244 +2.71(+1.29%)
Nov 19, 2019 209.48 211.33 209.48 210.41 559 -1.87(-0.88%)
Nov 18, 2019 213.19 213.50 211.64 212.27 242 +1.25(+0.59%)
Nov 15, 2019 210.41 213.03 210.41 211.03 288 -3.40(-1.59%)
Nov 14, 2019 215.97 217.21 213.81 214.42 1,080 -0.93(-0.43%)
Nov 13, 2019 217.51 217.82 214.73 215.35 2,172 +1.24(+0.58%)
Nov 12, 2019 213.50 215.35 210.72 214.12 285 +0.56(+0.26%)
Nov 11, 2019 215.04 215.04 211.95 213.55 62 +1.23(+0.58%)
Nov 08, 2019 215.35 215.35 212.33 212.33 155 -1.33(-0.62%)
Nov 07, 2019 210.72 214.73 209.71 213.65 631 -1.08(-0.50%)
Nov 06, 2019 212.88 215.66 212.88 214.73 234 +3.09(+1.46%)
Nov 05, 2019 211.03 211.79 208.56 211.64 338 -1.24(-0.58%)
Nov 04, 2019 215.35 215.35 211.95 212.88 583 -4.02(-1.85%)
Nov 01, 2019 221.22 221.63 216.90 216.90 569 -9.78(-4.32%)
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%)
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.