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 (%)
Apr 29, 2016 836.98 858.38 835.14 843.10 412 +14.37(+1.73%)
Apr 28, 2016 818.33 828.72 807.32 828.72 224 +32.55(+4.09%)
Apr 27, 2016 802.66 814.05 796.17 796.17 86 -13.69(-1.69%)
Apr 26, 2016 817.41 823.22 809.85 809.85 22 -27.43(-3.28%)
Apr 25, 2016 833.00 837.28 833.00 837.28 12 +18.04(+2.20%)
Apr 22, 2016 835.75 835.75 815.88 819.24 83 -21.25(-2.53%)
Apr 21, 2016 815.57 841.23 815.57 840.50 166 +21.56(+2.63%)
Apr 20, 2016 816.18 825.05 806.40 818.94 185 -0.92(-0.11%)
Apr 19, 2016 823.22 828.11 812.21 819.85 154 -11.31(-1.36%)
Apr 18, 2016 851.66 854.41 829.69 831.17 68 -8.56(-1.02%)
Apr 15, 2016 852.27 852.27 839.73 839.73 361 -11.62(-1.36%)
Apr 14, 2016 845.88 851.35 845.88 851.35 27 +9.17(+1.09%)
Apr 13, 2016 872.76 872.76 842.18 842.18 85 -45.56(-5.13%)
Apr 12, 2016 905.17 905.17 882.24 887.74 608 -26.91(-2.94%)
Apr 11, 2016 882.51 914.65 882.51 914.65 346 -2.14(-0.23%)
Apr 08, 2016 910.07 917.10 893.55 916.79 113 -17.12(-1.83%)
Apr 07, 2016 910.98 933.92 908.54 933.92 111 +40.37(+4.52%)
Apr 06, 2016 922.30 922.30 893.55 893.55 17 -29.97(-3.25%)
Apr 05, 2016 910.98 923.52 908.54 923.52 208 +39.45(+4.46%)
Apr 04, 2016 870.31 887.13 870.31 884.07 57 +14.98(+1.72%)
Apr 01, 2016 902.42 906.40 869.09 869.09 69 -11.62(-1.32%)
Mar 31, 2016 881.01 884.97 872.76 880.71 165 +2.75(+0.31%)
Mar 30, 2016 867.87 882.54 867.87 877.96 108 -7.71(-0.87%)
Mar 29, 2016 944.32 944.32 885.66 885.66 560 -51.62(-5.51%)
Mar 28, 2016 934.84 947.99 934.84 937.28 138 -7.34(-0.78%)
Mar 24, 2016 964.80 944.62 944.62 944.62 359 -3.36(-0.35%)
Mar 23, 2016 921.07 947.99 921.07 947.99 250 +42.07(+4.64%)
Mar 22, 2016 923.22 932.39 905.92 905.92 261 -9.65(-1.05%)
Mar 21, 2016 914.96 922.14 909.14 915.57 167 +0.61(+0.07%)
Mar 18, 2016 925.36 930.25 911.11 914.96 172 -15.29(-1.64%)
Mar 17, 2016 961.75 961.75 928.60 930.25 126 -29.66(-3.09%)
Mar 16, 2016 1002 1002 959.91 959.91 266 -29.36(-2.97%)
Mar 15, 2016 992.33 999.36 985.90 989.27 161 +17.12(+1.76%)
Mar 14, 2016 972.14 976.36 967.25 972.14 199 +10.70(+1.11%)
Mar 11, 2016 995.08 995.08 961.13 961.44 276 -60.85(-5.95%)
Mar 10, 2016 1000 1047 999.97 1022 474 +6.64(+0.65%)
Mar 09, 2016 1011 1024 1011 1016 352 -8.78(-0.86%)
Mar 08, 2016 985.90 1025 985.90 1024 206 +42.81(+4.36%)
Mar 07, 2016 993.86 993.86 970.60 981.62 149 -4.59(-0.47%)
Mar 04, 2016 1005 1006 996.00 986.21 381 -18.65(-1.86%)
Mar 03, 2016 1039 1039 1004 1005 271 -33.03(-3.18%)
Mar 02, 2016 1071 1076 1038 1038 567 -28.75(-2.70%)
Mar 01, 2016 1118 1129 1067 1067 341 -76.14(-6.66%)
Feb 29, 2016 1128 1143 1110 1143 268 +16.82(+1.49%)
Feb 26, 2016 1122 1138 1117 1126 366 -17.77(-1.55%)
Feb 25, 2016 1175 1175 1144 1144 227 -38.80(-3.28%)
Feb 24, 2016 1241 1252 1181 1183 675 -23.55(-1.95%)
Feb 23, 2016 1190 1208 1182 1206 675 +26.77(+2.27%)
Feb 22, 2016 1192 1193 1164 1179 234 -50.01(-4.07%)
Feb 19, 2016 1242 1254 1229 1229 239 +3.36(+0.27%)
Feb 18, 2016 1210 1231 1210 1226 720 +7.98(+0.66%)
Feb 17, 2016 1239 1239 1202 1218 639 -56.60(-4.44%)
Feb 16, 2016 1321 1337 1275 1275 546 -89.91(-6.59%)
Feb 12, 2016 1405 1364 1364 1364 745 -81.03(-5.61%)
Feb 11, 2016 1453 1478 1422 1446 914 +59.63(+4.30%)
Feb 10, 2016 1380 1386 1326 1386 1,392 -13.46(-0.96%)
Feb 09, 2016 1434 1437 1364 1399 1,036 +12.85(+0.93%)
Feb 08, 2016 1358 1436 1356 1386 546 +66.32(+5.02%)
Feb 05, 2016 1253 1320 1253 1320 734 +82.30(+6.65%)
Feb 04, 2016 1277 1277 1214 1238 1,220 -30.89(-2.43%)
Feb 03, 2016 1265 1349 1259 1269 1,657 -24.77(-1.91%)
Feb 02, 2016 1252 1301 1250 1294 495 +78.59(+6.47%)
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.