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 (%)
Sep 28, 2018	249.23	249.23	246.17	247.09	323	+1.84(+0.75%)
Sep 27, 2018	244.64	245.25	244.64	245.25	35	-2.62(-1.06%)
Sep 26, 2018	242.63	247.88	241.39	247.88	66	+6.91(+2.87%)
Sep 25, 2018	240.97	240.97	240.97	240.97	0	+0.00(+0.00%)
Sep 24, 2018	239.14	240.97	239.14	240.97	153	+5.50(+2.34%)
Sep 21, 2018	235.47	235.47	235.47	235.47	3	+0.00(+0.00%)
Sep 20, 2018	235.77	236.38	235.47	235.47	44	-4.59(-1.91%)
Sep 19, 2018	240.05			240.05	1	+0.00(+0.00%)
Sep 18, 2018	240.05	240.05	240.05	240.05	12	+4.89(+2.08%)
Sep 17, 2018	235.16	235.16	235.16	235.16	0	+0.00(+0.00%)
Sep 14, 2018	238.22	238.22	234.55	235.16	75	-5.15(-2.14%)
Sep 13, 2018	240.31			240.31	2	+0.00(+0.00%)
Sep 12, 2018	240.31	240.31	240.31	240.31	34	+0.87(+0.36%)
Sep 11, 2018	241.15	241.15	239.44	239.44	77	-0.61(-0.25%)
Sep 10, 2018	238.83	240.05	237.91	240.05	36	+2.75(+1.16%)
Sep 07, 2018	237.30	237.30	237.30	237.30	3	+0.00(+0.00%)
Sep 06, 2018	237.30			237.30	1	+0.00(+0.00%)
Sep 05, 2018	238.53	238.53	237.30	237.30	92	-0.31(-0.13%)
Sep 04, 2018	235.47	238.83	234.86	237.61	37	+2.26(+0.96%)
Aug 31, 2018		235.34	235.34	235.34	0	+0.79(+0.34%)
Aug 30, 2018	234.55	234.55	234.55	234.55	22	-1.83(-0.77%)
Aug 29, 2018	236.38	236.38	236.38	236.38	3	+0.00(+0.00%)
Aug 28, 2018	235.84	236.38	235.84	236.38	118	+1.22(+0.52%)
Aug 27, 2018	234.18	235.16	234.18	235.16	39	-4.59(-1.91%)
Aug 24, 2018	239.75	239.75	239.44	239.75	68	+0.30(+0.13%)
Aug 23, 2018	239.44	239.44	239.44	239.44	0	+0.00(+0.00%)
Aug 22, 2018	240.36	240.36	239.44	239.44	52	+0.61(+0.26%)
Aug 21, 2018	243.11	243.11	238.22	238.83	429	-5.51(-2.26%)
Aug 20, 2018	246.58	247.70	244.34	244.34	71	-6.11(-2.44%)
Aug 17, 2018	250.45	250.45	250.45	250.45	176	+2.14(+0.86%)
Aug 16, 2018	250.76	250.76	248.31	248.31	36	-1.74(-0.69%)
Aug 15, 2018	250.05	250.05	250.05	250.05	0	+0.00(+0.00%)
Aug 14, 2018	249.23	250.45	249.23	250.05	196	+1.27(+0.51%)
Aug 13, 2018	248.78	248.78	248.78	248.78	1	+0.01(+0.00%)
Aug 10, 2018	248.77	248.77	248.77	248.77	3	-0.01(-0.00%)
Aug 09, 2018	248.78	248.78	248.78	248.78	13	+0.47(+0.19%)
Aug 08, 2018	248.31	248.31	248.31	248.31	3	+2.01(+0.82%)
Aug 07, 2018	245.56	246.29	245.56	246.29	134	-3.85(-1.54%)
Aug 06, 2018	250.76	250.85	249.29	250.15	117	-3.06(-1.21%)
Aug 03, 2018	253.51	253.51	251.68	253.20	19	-9.60(-3.65%)
Aug 02, 2018	265.74	265.74	262.38	262.81	119	-1.71(-0.65%)
Aug 01, 2018	259.33	264.52	259.33	264.52	69	+10.70(+4.22%)
Jul 31, 2018	253.81			253.81	0	+0.00(+0.00%)
Jul 30, 2018	253.81	253.81	253.81	253.81	1	+0.00(+0.00%)
Jul 27, 2018	253.81	253.81	253.81	253.81	3	+0.00(+0.00%)
Jul 26, 2018		253.81	253.81	253.81	0	-6.78(-2.60%)
Jul 25, 2018	260.54	260.60	260.54	260.60	78	-1.35(-0.52%)
Jul 24, 2018	261.95	261.95	261.95	261.95	39	+10.89(+4.34%)
Jul 20, 2018		251.06	251.06	251.06	0	+1.80(+0.72%)
Jul 19, 2018	254.43	254.43	249.23	249.26	46	-3.64(-1.44%)
Jul 18, 2018	256.87	256.87	252.59	252.90	87	-6.12(-2.36%)
Jul 16, 2018		259.01	259.01	259.01	0	+5.95(+2.35%)
Jul 13, 2018	253.20	253.20	253.07	253.07	135	-0.54(-0.21%)
Jul 12, 2018	253.61	253.61	253.61	253.61	39	+4.99(+2.01%)
Jul 10, 2018		248.62	248.62	248.62	3	-1.54(-0.62%)
Jul 09, 2018	250.15	250.16	250.15	250.16	12	-17.42(-6.51%)
Jul 05, 2018		267.58	267.58	267.58	0	-3.52(-1.30%)
Jul 03, 2018		271.10	271.10	271.10	0	-3.38(-1.23%)

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