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 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%)
May 01, 2019 240.58 245.84 240.58 245.82 70 +8.00(+3.36%)
Apr 30, 2019 241.50 241.81 237.73 237.82 87 +1.02(+0.43%)
Apr 29, 2019 236.28 236.80 235.36 236.80 187 -0.71(-0.30%)
Apr 26, 2019 244.49 244.49 237.01 237.51 140 -6.45(-2.64%)
Apr 25, 2019 238.74 246.41 238.74 243.96 364 +8.25(+3.50%)
Apr 24, 2019 236.28 236.59 234.56 235.71 235 -2.71(-1.14%)
Apr 23, 2019 244.26 244.26 237.51 238.42 53 -9.13(-3.69%)
Apr 22, 2019 249.26 249.26 247.55 247.55 3 +2.55(+1.04%)
Apr 18, 2019 246.41 249.17 244.57 245.00 192 -1.41(-0.57%)
Apr 17, 2019 242.42 247.09 242.42 246.41 158 +5.07(+2.10%)
Apr 16, 2019 241.02 241.81 241.02 241.34 43 -0.46(-0.19%)
Apr 15, 2019 240.89 241.80 240.89 241.80 22 +1.19(+0.50%)
Apr 12, 2019 242.42 243.96 239.97 240.60 208 -5.49(-2.23%)
Apr 11, 2019 245.80 247.94 245.80 246.09 132 -2.25(-0.90%)
Apr 10, 2019 252.85 252.85 248.34 248.34 33 -7.73(-3.02%)
Apr 09, 2019 251.01 256.07 251.01 256.07 120 +9.12(+3.69%)
Apr 08, 2019 249.17 250.40 246.95 246.95 45 -0.34(-0.14%)
Apr 05, 2019 250.28 250.28 247.29 247.29 175 -5.45(-2.16%)
Apr 04, 2019 252.85 255.00 252.55 252.74 113 -3.14(-1.23%)
Apr 03, 2019 253.24 255.88 253.16 255.88 107 -4.15(-1.59%)
Apr 02, 2019 260.73 260.73 259.60 260.03 18 +3.19(+1.24%)
Apr 01, 2019 262.37 264.51 256.84 256.84 717 -11.32(-4.22%)
Mar 29, 2019 266.66 268.16 265.44 268.16 61 -2.18(-0.81%)
Mar 28, 2019 276.79 278.32 270.35 270.35 125 -7.47(-2.69%)
Mar 27, 2019 277.68 280.77 275.87 277.82 100 +0.09(+0.03%)
Mar 26, 2019 279.55 282.99 276.48 277.73 449 -7.73(-2.71%)
Mar 25, 2019 288.76 291.66 283.23 285.45 395 -1.05(-0.37%)
Mar 22, 2019 270.04 286.50 270.04 286.50 202 +21.73(+8.21%)
Mar 21, 2019 268.20 268.20 262.67 264.77 123 -10.61(-3.85%)
Mar 20, 2019 273.72 275.38 269.12 275.38 50 +6.26(+2.33%)
Mar 19, 2019 263.68 270.83 263.68 269.12 91 +4.36(+1.65%)
Mar 18, 2019 263.79 267.46 263.18 264.76 151 -5.46(-2.02%)
Mar 15, 2019 267.16 271.44 265.94 270.22 147 -1.43(-0.53%)
Mar 14, 2019 269.30 274.50 269.30 271.65 341 +1.29(+0.48%)
Mar 13, 2019 269.91 271.14 267.16 270.36 151 -4.00(-1.46%)
Mar 12, 2019 274.63 275.92 272.72 274.36 158 -0.98(-0.36%)
Mar 11, 2019 284.91 284.91 275.34 275.34 160 -10.97(-3.83%)
Mar 08, 2019 290.11 290.42 286.31 286.31 258 +2.69(+0.95%)
Mar 07, 2019 278.48 284.27 278.48 283.62 514 +6.99(+2.53%)
Mar 06, 2019 270.06 276.62 270.06 276.62 222 +11.14(+4.20%)
Mar 05, 2019 264.71 265.49 264.41 265.49 12 +2.45(+0.93%)
Mar 04, 2019 257.67 267.46 257.67 263.03 57 +4.75(+1.84%)
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.