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 )

11.23 +0.06 (+0.54%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	270.03	271.86	266.66	271.86	35	-0.89(-0.32%)
Jun 28, 2018	279.81	279.81	272.74	272.74	21	-3.39(-1.23%)
Jun 27, 2018	270.63	276.14	270.63	276.14	164	+6.73(+2.50%)
Jun 26, 2018	269.41	269.41	269.41	269.41	16	+2.14(+0.80%)
Jun 25, 2018	260.85	267.27	260.85	267.27	48	+9.63(+3.74%)
Jun 22, 2018	254.73	257.67	254.73	257.64	70	+0.46(+0.18%)
Jun 21, 2018	257.48	257.48	257.18	257.18	14	-3.51(-1.35%)
Jun 18, 2018		260.70	260.70	260.70	2	+4.14(+1.61%)
Jun 15, 2018		253.06	256.56	256.56	19	+3.50(+1.38%)
Jun 11, 2018		253.06	253.06	253.06	0	-4.43(-1.72%)
Jun 08, 2018	257.18	257.49	257.18	257.49	27	+0.61(+0.24%)
Jun 07, 2018	256.87	256.87	256.87	256.87	6	-1.68(-0.65%)
Jun 06, 2018	262.38	262.38	258.55	258.55	9	-8.42(-3.15%)
Jun 05, 2018	266.96	267.27	266.86	266.97	26	-3.36(-1.24%)
Jun 04, 2018	270.33	270.33	270.33	270.33	4	+1.22(+0.45%)
May 31, 2018		269.11	269.11	269.11	0	+2.51(+0.94%)
May 30, 2018	271.21	271.46	266.05	266.60	206	-7.58(-2.76%)
May 24, 2018		274.17	274.17	274.17	0	-1.97(-0.71%)
May 23, 2018	276.14	276.14	276.14	276.14	9	+0.55(+0.20%)
May 22, 2018	274.30	275.59	274.30	275.59	10	+2.82(+1.03%)
May 21, 2018	273.69	273.69	270.63	272.77	476	-2.75(-1.00%)
May 18, 2018	276.32	276.32	275.53	275.53	95	-0.31(-0.11%)
May 17, 2018	275.53	275.83	275.53	275.83	12	-8.18(-2.88%)
May 15, 2018		284.01	284.01	284.01	2	+6.95(+2.51%)
May 14, 2018	277.06	277.06	277.06	277.06	45	-3.06(-1.09%)
May 11, 2018	280.42	280.42	279.50	280.11	22	+0.31(+0.11%)
May 10, 2018	284.39	284.39	279.81	279.81	73	-9.79(-3.38%)
May 09, 2018	291.73	291.73	289.60	289.60	26	-2.44(-0.84%)
May 08, 2018	294.18	294.18	292.04	292.04	79	-1.53(-0.52%)
May 07, 2018	295.40	295.40	290.21	293.57	21	-4.89(-1.64%)
May 04, 2018	313.75	313.75	298.16	298.46	227	-13.46(-4.31%)
May 03, 2018	320.17	320.17	309.47	311.92	285	+3.67(+1.19%)
May 02, 2018	307.94	308.25	303.05	308.25	402	-4.73(-1.51%)
May 01, 2018	315.59	317.12	312.98	312.98	887	+5.65(+1.84%)
Apr 30, 2018	299.38	307.33	299.38	307.33	26	+6.12(+2.03%)
Apr 27, 2018	301.21	301.21	301.21	301.21	33	+1.22(+0.41%)
Apr 26, 2018	302.74	303.97	297.85	299.99	498	-2.14(-0.71%)
Apr 25, 2018	309.67	309.67	302.13	302.13	105	+1.22(+0.41%)
Apr 24, 2018	290.51	300.91	290.51	300.91	519	+3.67(+1.23%)
Apr 23, 2018	296.63	297.65	296.02	297.24	431	+1.53(+0.52%)
Apr 20, 2018	297.85	297.85	295.71	295.71	50	+0.92(+0.31%)
Apr 19, 2018	291.46	295.71	291.46	294.79	324	+7.34(+2.55%)
Apr 18, 2018	287.15	287.45	284.39	287.45	149	-2.14(-0.74%)
Apr 17, 2018	288.98	290.69	288.71	289.59	86	-5.50(-1.87%)
Apr 16, 2018	302.74	302.74	294.49	295.10	36	-10.70(-3.50%)
Apr 13, 2018	305.80	305.80	305.80	305.80	14	+2.75(+0.91%)
Apr 12, 2018	302.44	303.66	302.13	303.05	24	-3.36(-1.10%)
Apr 11, 2018	306.41	307.64	304.88	306.41	502	+3.66(+1.21%)
Apr 10, 2018	310.69	310.69	302.75	302.75	512	-13.75(-4.34%)
Apr 09, 2018	316.50	318.35	311.92	316.50	19	-7.66(-2.36%)
Apr 06, 2018	307.32	328.17	307.32	324.15	283	+19.27(+6.32%)
Apr 05, 2018	307.64	308.55	303.39	304.88	171	-4.59(-1.48%)
Apr 04, 2018	329.56	329.56	309.47	309.47	76	-15.90(-4.89%)
Apr 03, 2018	326.90	327.51	325.37	325.37	43	-7.03(-2.12%)

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