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

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	983.15	984.99	978.84	984.99	76	+8.87(+0.91%)
Feb 26, 2015	982.54	982.54	974.89	976.12	40	+12.53(+1.30%)
Feb 25, 2015	969.39	970.31	963.59	963.59	113	-10.39(-1.07%)
Feb 24, 2015	974.59	974.59	973.06	973.98	85	+2.14(+0.22%)
Feb 23, 2015	981.01	981.01	971.84	971.84	36	-0.13(-0.01%)
Feb 20, 2015	998.14	1009	971.97	971.97	113	-22.80(-2.29%)
Feb 19, 2015	993.38	994.77	993.38	994.77	12	+3.98(+0.40%)
Feb 18, 2015	1006	1006	990.80	990.80	137	-8.56(-0.86%)
Feb 17, 2015	1001	1012	993.86	999.36	287	-1.53(-0.15%)
Feb 13, 2015	1016	1001	1001	1001	529	-17.12(-1.68%)
Feb 12, 2015	1035	1036	1018	1018	374	-31.19(-2.97%)
Feb 11, 2015	1053	1062	1040	1049	204	+1.83(+0.17%)
Feb 10, 2015	1061	1074	1046	1047	163	-25.38(-2.37%)
Feb 09, 2015	1067	1076	1054	1073	351	+14.98(+1.42%)
Feb 06, 2015	1040	1065	1037	1058	558	+11.62(+1.11%)
Feb 05, 2015	1064	1073	1045	1046	1,200	-32.72(-3.03%)
Feb 04, 2015	1078	1084	1064	1079	649	+14.07(+1.32%)
Feb 03, 2015	1112	1118	1064	1065	1,932	-65.14(-5.76%)
Feb 02, 2015	1138	1194	1127	1130	1,303	-25.38(-2.20%)
Jan 30, 2015	1132	1156	1121	1155	1,091	+45.87(+4.13%)
Jan 29, 2015	1134	1136	1109	1109	1,458	-28.44(-2.50%)
Jan 28, 2015	1077	1141	1072	1138	1,385	+41.59(+3.79%)
Jan 27, 2015	1112	1119	1086	1096	1,246	+22.33(+2.08%)
Jan 26, 2015	1113	1127	1074	1074	1,270	-39.45(-3.54%)
Jan 23, 2015	1099	1114	1094	1113	1,738	+16.51(+1.51%)
Jan 22, 2015	1138	1172	1097	1097	2,598	-65.75(-5.66%)
Jan 21, 2015	1193	1202	1158	1163	1,560	-21.10(-1.78%)
Jan 20, 2015	1170	1204	1166	1184	1,129	+7.65(+0.65%)
Jan 16, 2015	1240	1240	1175	1176	2,089	-49.54(-4.04%)
Jan 15, 2015	1175	1231	1174	1226	383	+37.00(+3.11%)
Jan 14, 2015	1219	1227	1188	1189	1,571	+13.45(+1.14%)
Jan 13, 2015	1140	1207	1115	1175	2,429	+2.45(+0.21%)
Jan 12, 2015	1148	1182	1148	1173	1,878	+19.27(+1.67%)
Jan 09, 2015	1119	1163	1119	1153	950	+27.52(+2.44%)
Jan 08, 2015	1157	1157	1126	1126	916	-55.66(-4.71%)
Jan 07, 2015	1206	1211	1181	1182	929	-47.70(-3.88%)
Jan 06, 2015	1196	1249	1195	1229	1,221	+38.83(+3.26%)
Jan 05, 2015	1149	1196	1149	1190	936	+53.52(+4.71%)
Jan 02, 2015	1112	1163	1112	1137	713	+3.06(+0.27%)
Dec 31, 2014	1090	1134	1134	1134	385	+34.55(+3.14%)
Dec 30, 2014	1093	1099	1089	1099	31	+13.15(+1.21%)
Dec 29, 2014	1096	1096	1080	1086	684	-9.78(-0.89%)
Dec 26, 2014	1092	1096	1089	1096	33	-14.68(-1.32%)
Dec 24, 2014	1114	1111	1111	1111	35	-7.95(-0.71%)
Dec 23, 2014	1114	1121	1112	1119	1,232	-11.62(-1.03%)
Dec 22, 2014	1132	1144	1129	1130	860	-17.74(-1.55%)
Dec 19, 2014	1143	1164	1142	1148	554	-9.48(-0.82%)
Dec 18, 2014	1168	1194	1157	1157	610	-61.77(-5.07%)
Dec 17, 2014	1297	1300	1218	1219	889	-90.52(-6.91%)
Dec 16, 2014	1298	1310	1257	1310	615	+14.99(+1.16%)
Dec 15, 2014	1255	1307	1250	1295	307	+22.01(+1.73%)
Dec 12, 2014	1248	1273	1237	1273	381	+50.16(+4.10%)
Dec 11, 2014	1225	1225	1190	1223	624	-21.72(-1.75%)
Dec 10, 2014	1195	1245	1191	1244	870	+70.03(+5.96%)
Dec 09, 2014	1224	1229	1174	1174	271	-23.54(-1.97%)
Dec 08, 2014	1173	1201	1157	1198	325	+25.99(+2.22%)
Dec 05, 2014	1172	1178	1166	1172	218	-4.59(-0.39%)
Dec 04, 2014	1180	1189	1170	1176	142	+7.04(+0.60%)
Dec 03, 2014	1204	1205	1167	1169	624	-30.59(-2.55%)
Dec 02, 2014	1222	1222	1193	1200	446	-24.15(-1.97%)

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

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

Historical Prices