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 (%)
Mar 29, 2018		307.94	307.94	307.94	0	-16.21(-5.00%)
Mar 28, 2018	323.84	326.90	322.18	324.15	52	-0.92(-0.28%)
Mar 27, 2018	315.29	326.90	311.61	325.07	99	+13.15(+4.22%)
Mar 26, 2018	322.47	326.44	311.31	311.92	64	-17.28(-5.25%)
Mar 23, 2018	321.66	329.19	318.95	329.19	137	+15.41(+4.91%)
Mar 22, 2018	300.60	314.21	299.38	313.78	256	+21.74(+7.45%)
Mar 21, 2018	292.04	292.04	292.04	292.04	34	-3.06(-1.04%)
Mar 20, 2018	293.57	295.56	293.57	295.10	82	-0.46(-0.16%)
Mar 19, 2018	291.74	301.56	291.74	295.56	222	+8.13(+2.83%)
Mar 16, 2018	286.84	287.42	286.54	287.42	102	-3.99(-1.37%)
Mar 15, 2018	290.36	291.41	290.36	291.41	54	+0.90(+0.31%)
Mar 14, 2018	290.51	290.51	288.51	290.51	103	+7.03(+2.48%)
Mar 13, 2018	277.67	285.62	277.67	283.48	251	+2.45(+0.87%)
Mar 12, 2018	283.17	283.17	281.03	281.03	48	-2.28(-0.81%)
Mar 09, 2018	285.89	285.89	283.31	283.31	113	-16.07(-5.37%)
Mar 08, 2018	301.21	301.21	298.77	299.38	36	+0.92(+0.31%)
Mar 07, 2018			298.46	298.46	44	-1.22(-0.41%)
Mar 06, 2018	302.74	306.41	299.67	299.69	158	-6.73(-2.20%)
Mar 05, 2018	309.67	309.67	304.88	306.41	155	-8.87(-2.81%)
Mar 02, 2018	333.90	335.46	314.98	315.28	611	-14.28(-4.33%)
Mar 01, 2018	321.81	332.71	321.81	329.56	320	+18.10(+5.81%)
Feb 28, 2018	311.92	311.92	311.46	311.46	14	+4.13(+1.34%)
Feb 27, 2018	301.83	307.33	301.83	307.33	20	+6.73(+2.24%)
Feb 26, 2018	300.60	300.60	300.60	300.60	92	-3.67(-1.21%)
Feb 23, 2018	311.61	312.53	304.27	304.27	287	-11.32(-3.59%)
Feb 22, 2018	313.45	315.60	307.02	315.60	474	+3.37(+1.08%)
Feb 20, 2018		312.22	312.22	312.22	6	+6.12(+2.00%)
Feb 16, 2018		306.11	306.11	306.11	0	-4.10(-1.32%)
Feb 15, 2018	312.53	314.98	308.86	310.20	117	-10.32(-3.22%)
Feb 14, 2018	336.38	336.38	320.24	320.52	136	-16.78(-4.97%)
Feb 13, 2018	348.92	348.92	337.30	337.30	65	-3.06(-0.90%)
Feb 12, 2018	347.08	351.06	335.77	340.36	258	-7.34(-2.11%)
Feb 09, 2018	352.89	379.19	345.71	347.70	409	-11.93(-3.32%)
Feb 08, 2018	336.39	359.62	336.39	359.62	208	+34.55(+10.63%)
Feb 07, 2018		329.96	323.84	325.07	586	-5.20(-1.57%)
Feb 06, 2018	358.70	366.96	328.12	330.27	1,593	+4.28(+1.31%)
Feb 05, 2018	312.22	336.38	309.17	325.98	2,172	+21.68(+7.12%)
Feb 02, 2018	293.42	305.19	293.42	304.30	1,448	+13.79(+4.75%)
Jan 31, 2018		290.51	290.51	290.51	0	+5.40(+1.89%)
Jan 30, 2018	283.78	283.78	283.78	285.11	764	+9.74(+3.54%)
Jan 29, 2018	273.69	276.75	273.69	275.37	104	+1.07(+0.39%)
Jan 24, 2018		274.30	274.30	274.30	2	+2.14(+0.79%)
Jan 23, 2018	273.39	273.39	271.55	272.16	39	-2.45(-0.89%)
Jan 22, 2018	275.83	277.97	274.61	274.61	94	-11.01(-3.85%)
Jan 18, 2018		285.62	285.62	285.62	0	+0.81(+0.29%)
Jan 17, 2018	287.15	287.15	284.81	284.81	49	-3.63(-1.26%)
Jan 16, 2018	281.03	288.98	281.03	288.43	183	+3.43(+1.20%)
Jan 12, 2018		285.01	285.01	285.01	0	-2.05(-0.71%)
Jan 11, 2018		299.64	287.06	287.06	44	-12.58(-4.20%)
Jan 10, 2018	298.46	299.64	298.46	299.64	127	+8.07(+2.77%)
Jan 09, 2018	291.57	291.57	291.57	291.57	18	-7.51(-2.51%)
Jan 08, 2018	299.07	299.07	299.07	299.07	6	-1.53(-0.51%)
Jan 04, 2018		300.60	300.60	300.60	6	-3.27(-1.08%)
Jan 03, 2018	303.05	303.88	303.05	303.88	155	-1.93(-0.63%)

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