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 (%)
Jul 31, 2019 228.88 232.80 225.16 232.80 100 +5.58(+2.46%)
Jul 30, 2019 235.66 235.66 227.21 227.21 224 -3.79(-1.64%)
Jul 29, 2019 231.35 231.81 230.42 231.01 584 +3.25(+1.43%)
Jul 26, 2019 231.47 231.47 227.34 227.75 185 -6.64(-2.83%)
Jul 25, 2019 227.96 234.39 227.96 234.39 55 +6.74(+2.96%)
Jul 24, 2019 237.75 237.75 227.65 227.65 428 -9.86(-4.15%)
Jul 23, 2019 242.13 243.98 237.51 237.51 2,034 -7.83(-3.19%)
Jul 22, 2019 241.82 245.52 241.82 245.33 526 +0.43(+0.18%)
Jul 19, 2019 239.97 244.90 238.55 244.90 516 +2.25(+0.93%)
Jul 18, 2019 246.75 246.75 242.66 242.66 40 -2.55(-1.04%)
Jul 17, 2019 240.28 245.21 240.28 245.21 121 +6.25(+2.61%)
Jul 16, 2019 238.12 239.35 238.12 238.97 157 -0.08(-0.04%)
Jul 15, 2019 234.74 239.67 234.74 239.05 318 +3.34(+1.42%)
Jul 12, 2019 242.75 242.75 235.04 235.71 574 -7.34(-3.02%)
Jul 11, 2019 242.44 246.13 242.44 243.05 113 +1.61(+0.67%)
Jul 10, 2019 236.89 242.44 236.89 241.44 204 +0.42(+0.17%)
Jul 09, 2019 244.90 244.90 241.02 241.02 242 +0.13(+0.05%)
Jul 08, 2019 237.20 241.21 237.20 240.90 149 +6.78(+2.89%)
Jul 05, 2019 239.05 241.82 234.12 234.12 629 -0.31(-0.13%)
Jul 03, 2019 238.04 238.04 234.43 234.43 266 -7.31(-3.02%)
Jul 02, 2019 239.67 241.74 239.36 241.74 93 +2.69(+1.12%)
Jul 01, 2019 233.20 241.51 233.20 239.05 406 -1.85(-0.77%)
Jun 28, 2019 249.52 249.52 240.59 240.90 584 -10.09(-4.02%)
Jun 27, 2019 255.07 255.07 250.99 250.99 6 -9.14(-3.51%)
Jun 26, 2019 255.69 260.13 255.68 260.13 50 +0.76(+0.29%)
Jun 25, 2019 254.76 259.37 254.76 259.37 167 +4.68(+1.84%)
Jun 24, 2019 247.64 254.69 247.64 254.69 11 +5.21(+2.09%)
Jun 21, 2019 244.26 249.48 244.26 249.48 97 +5.40(+2.21%)
Jun 20, 2019 241.81 246.10 241.81 244.08 92 -5.28(-2.12%)
Jun 19, 2019 251.93 251.93 249.37 249.37 5 -1.95(-0.78%)
Jun 18, 2019 249.48 253.16 247.64 251.32 244 -9.48(-3.64%)
Jun 17, 2019 260.80 260.80 260.80 260.80 5 +0.87(+0.34%)
Jun 14, 2019 255.62 260.52 255.62 259.93 13 +3.61(+1.41%)
Jun 13, 2019 255.08 256.32 254.07 256.32 300 -3.90(-1.50%)
Jun 12, 2019 259.60 261.14 259.60 260.22 243 +0.93(+0.36%)
Jun 11, 2019 253.47 261.29 253.16 259.29 573 -0.93(-0.36%)
Jun 10, 2019 260.52 260.52 256.23 260.22 150 -3.68(-1.39%)
Jun 07, 2019 265.09 265.12 261.00 263.90 306 -4.67(-1.74%)
Jun 06, 2019 270.65 273.72 268.57 268.57 252 -3.31(-1.22%)
Jun 05, 2019 270.35 280.16 270.35 271.88 552 -2.52(-0.92%)
Jun 04, 2019 287.84 289.14 274.40 274.40 253 -21.98(-7.42%)
Jun 03, 2019 302.26 302.56 294.27 296.38 542 -6.49(-2.14%)
May 31, 2019 304.41 307.17 299.50 302.87 655 +8.43(+2.86%)
May 30, 2019 290.29 296.74 285.69 294.44 331 +2.62(+0.90%)
May 29, 2019 291.82 297.04 290.90 291.82 285 +6.00(+2.10%)
May 28, 2019 278.63 285.82 277.40 285.82 549 +7.69(+2.76%)
May 24, 2019 277.71 281.39 277.71 278.13 19 -3.87(-1.37%)
May 23, 2019 277.40 285.69 276.79 282.00 433 +13.19(+4.91%)
May 22, 2019 265.74 268.81 265.13 268.81 828 +5.35(+2.03%)
May 21, 2019 267.28 267.28 262.98 263.46 785 -9.80(-3.59%)
May 20, 2019 274.33 275.56 269.12 273.26 47 +5.98(+2.24%)
May 17, 2019 265.74 267.28 257.76 267.28 263 +8.20(+3.17%)
May 16, 2019 255.31 259.30 255.00 259.07 124 -4.21(-1.60%)
May 15, 2019 270.65 274.64 262.37 263.29 2,170 -2.22(-0.84%)
May 14, 2019 270.35 271.26 262.67 265.50 196 -7.91(-2.89%)
May 13, 2019 263.90 277.71 263.90 273.41 2,682 +20.96(+8.30%)
May 10, 2019 255.29 263.90 252.46 252.46 74 -1.01(-0.40%)
May 09, 2019 259.30 263.19 253.47 253.47 506 +1.53(+0.61%)
May 08, 2019 250.40 251.93 247.64 251.93 364 +2.49(+1.00%)
May 07, 2019 245.18 251.93 245.18 249.44 256 +13.77(+5.85%)
May 06, 2019 242.73 245.49 235.67 235.67 136 +1.64(+0.70%)
May 03, 2019 240.27 240.27 234.03 234.03 159 -11.02(-4.50%)
May 02, 2019 246.41 250.88 243.26 245.05 135 -0.76(-0.31%)
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.