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 )

10.54 +0.08 (+0.76%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 17, 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 (%)
May 29, 2015 908.54 931.17 908.54 921.99 107 +14.68(+1.62%)
May 28, 2015 904.21 917.40 904.21 907.31 241 +6.12(+0.68%)
May 27, 2015 919.24 919.24 900.28 901.20 101 -24.46(-2.64%)
May 26, 2015 904.87 931.17 904.87 925.66 547 +29.17(+3.25%)
May 22, 2015 896.61 896.49 896.49 896.49 160 +2.63(+0.29%)
May 21, 2015 889.88 895.08 889.88 893.86 19 -1.53(-0.17%)
May 20, 2015 901.20 901.20 893.55 895.39 181 -3.06(-0.34%)
May 19, 2015 898.14 902.73 895.83 898.45 196 +5.20(+0.58%)
May 18, 2015 917.10 919.54 892.33 893.25 497 -25.38(-2.76%)
May 15, 2015 914.04 921.99 913.59 918.63 346 +4.28(+0.47%)
May 14, 2015 930.86 930.86 914.35 914.35 313 -30.89(-3.27%)
May 13, 2015 934.84 945.23 934.84 945.23 68 -0.61(-0.06%)
May 12, 2015 965.41 976.12 943.09 945.84 219 +5.50(+0.59%)
May 11, 2015 953.49 940.95 933.61 940.34 174 -0.61(-0.06%)
May 08, 2015 940.64 942.48 930.25 940.95 431 -25.69(-2.66%)
May 07, 2015 977.04 981.79 958.38 966.64 239 -12.54(-1.28%)
May 06, 2015 983.15 991.71 979.18 979.18 208 +0.00(+0.00%)
May 05, 2015 940.64 981.93 940.34 979.18 553 +37.00(+3.93%)
May 04, 2015 945.54 950.74 935.72 942.17 375 -9.79(-1.03%)
May 01, 2015 961.75 966.64 951.96 951.96 485 -26.61(-2.72%)
Apr 30, 2015 954.71 987.13 954.71 978.57 604 +33.33(+3.53%)
Apr 29, 2015 940.64 953.49 940.64 945.23 154 +15.60(+1.68%)
Apr 28, 2015 942.17 957.16 929.64 929.64 284 -10.09(-1.07%)
Apr 27, 2015 912.82 943.02 910.37 939.73 635 +21.41(+2.33%)
Apr 24, 2015 914.04 918.63 913.43 918.32 342 +14.68(+1.62%)
Apr 23, 2015 916.09 916.09 902.73 903.64 143 -18.04(-1.96%)
Apr 22, 2015 939.12 940.34 920.16 921.69 107 -7.03(-0.76%)
Apr 21, 2015 924.44 929.02 924.44 928.72 55 +2.14(+0.23%)
Apr 20, 2015 931.78 931.78 925.05 926.58 47 -25.69(-2.70%)
Apr 17, 2015 950.12 964.04 945.70 952.27 404 +32.41(+3.52%)
Apr 16, 2015 920.16 927.47 914.35 919.85 84 +7.03(+0.77%)
Apr 15, 2015 918.32 918.32 911.59 912.82 133 -14.68(-1.58%)
Apr 14, 2015 943.40 943.40 924.44 927.50 33 -0.31(-0.03%)
Apr 13, 2015 918.02 927.80 916.18 927.80 102 +8.26(+0.90%)
Apr 10, 2015 918.32 919.54 915.26 919.54 44 -5.81(-0.63%)
Apr 09, 2015 929.02 929.02 925.36 925.36 197 -0.31(-0.03%)
Apr 08, 2015 936.98 943.40 922.30 925.66 169 -13.46(-1.43%)
Apr 07, 2015 915.88 939.12 915.57 939.12 273 +22.93(+2.50%)
Apr 06, 2015 955.02 955.02 915.57 916.18 1,351 -23.85(-2.54%)
Apr 02, 2015 950.74 940.03 940.03 940.03 372 -10.40(-1.09%)
Apr 01, 2015 941.87 968.78 941.87 950.43 405 +8.87(+0.94%)
Mar 31, 2015 942.02 944.93 935.98 941.56 243 +10.40(+1.12%)
Mar 30, 2015 957.77 957.77 930.25 931.17 571 -42.20(-4.34%)
Mar 27, 2015 984.68 985.90 970.61 973.37 436 -12.54(-1.27%)
Mar 26, 2015 992.02 996.61 977.34 985.90 686 +11.93(+1.22%)
Mar 25, 2015 935.75 973.98 935.75 973.98 204 +40.67(+4.36%)
Mar 24, 2015 925.05 933.31 925.05 933.31 252 +13.15(+1.43%)
Mar 23, 2015 918.02 920.16 914.35 920.16 139 +1.53(+0.17%)
Mar 20, 2015 939.12 939.12 918.02 918.63 212 -31.50(-3.32%)
Mar 19, 2015 946.46 951.65 944.93 950.12 104 +8.26(+0.88%)
Mar 18, 2015 977.04 982.23 940.95 941.87 88 -31.19(-3.21%)
Mar 17, 2015 989.27 989.27 970.61 973.06 107 -4.89(-0.50%)
Mar 16, 2015 987.74 987.74 977.34 977.95 164 -35.78(-3.53%)
Mar 13, 2015 1004 1032 1004 1014 460 +21.09(+2.12%)
Mar 12, 2015 1015 1016 992.64 992.64 287 -38.52(-3.74%)
Mar 11, 2015 1055 1055 1031 1031 175 -22.33(-2.12%)
Mar 10, 2015 1049 1053 1046 1053 568 +37.92(+3.73%)
Mar 09, 2015 1022 1022 1010 1016 128 -12.84(-1.25%)
Mar 06, 2015 1005 1032 1005 1028 149 +36.70(+3.70%)
Mar 05, 2015 993.24 993.24 989.57 991.71 55 -3.06(-0.31%)
Mar 04, 2015 1003 1006 993.24 994.77 137 +12.54(+1.28%)
Mar 03, 2015 986.21 987.43 981.01 982.23 394 +13.15(+1.36%)
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.