Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jan 29, 2016 1298 1302 1213 1213 805 -130.58(-9.72%)
Jan 28, 2016 1312 1366 1312 1343 426 -1.52(-0.11%)
Jan 27, 2016 1322 1362 1284 1345 590 +33.63(+2.56%)
Jan 26, 2016 1373 1375 1310 1311 578 -87.46(-6.25%)
Jan 25, 2016 1338 1403 1338 1399 664 +80.12(+6.08%)
Jan 22, 2016 1358 1361 1319 1319 723 -102.13(-7.19%)
Jan 21, 2016 1420 1449 1361 1421 1,295 -10.71(-0.75%)
Jan 20, 2016 1461 1563 1388 1431 1,218 +27.22(+1.94%)
Jan 19, 2016 1344 1422 1344 1404 627 +23.24(+1.68%)
Jan 15, 2016 1420 1381 1381 1381 1,298 +57.19(+4.32%)
Jan 14, 2016 1355 1407 1301 1324 721 -47.71(-3.48%)
Jan 13, 2016 1257 1372 1248 1372 758 +102.14(+8.05%)
Jan 12, 2016 1253 1304 1245 1269 330 -16.82(-1.31%)
Jan 11, 2016 1257 1319 1249 1286 812 +12.54(+0.98%)
Jan 08, 2016 1207 1276 1204 1274 574 +49.23(+4.02%)
Jan 07, 2016 1200 1224 1172 1224 831 +85.63(+7.52%)
Jan 06, 2016 1134 1149 1118 1139 372 +47.70(+4.37%)
Jan 05, 2016 1087 1105 1082 1091 706 -2.14(-0.20%)
Jan 04, 2016 1098 1122 1093 1093 864 +44.95(+4.29%)
Dec 31, 2015 1032 1048 1048 1048 186 +34.83(+3.44%)
Dec 30, 2015 998.75 1013 997.22 1013 335 +18.38(+1.85%)
Dec 29, 2015 996.61 1008 988.96 995.08 904 -24.46(-2.40%)
Dec 28, 2015 1040 1041 1020 1020 120 +7.03(+0.69%)
Dec 24, 2015 1016 1013 1013 1013 202 -4.89(-0.48%)
Dec 23, 2015 1044 1046 1017 1017 366 -42.20(-3.98%)
Dec 22, 2015 1078 1090 1059 1060 505 -37.92(-3.46%)
Dec 21, 2015 1086 1111 1079 1098 856 -15.29(-1.37%)
Dec 18, 2015 1078 1113 1078 1113 434 +47.09(+4.42%)
Dec 17, 2015 1033 1067 1031 1066 682 +43.73(+4.28%)
Dec 16, 2015 1046 1065 1022 1022 513 -41.28(-3.88%)
Dec 15, 2015 1067 1072 1056 1063 406 -36.09(-3.28%)
Dec 14, 2015 1084 1110 1068 1099 610 +17.43(+1.61%)
Dec 11, 2015 1068 1089 1053 1082 1,256 +64.53(+6.34%)
Dec 10, 2015 1043 1048 1017 1017 422 -24.77(-2.38%)
Dec 09, 2015 1006 1043 986.21 1042 268 +36.08(+3.59%)
Dec 08, 2015 1025 1025 999.85 1006 74 +15.60(+1.57%)
Dec 07, 2015 966.94 990.49 966.94 990.49 201 +32.72(+3.42%)
Dec 04, 2015 993.55 993.55 957.77 957.77 392 -37.61(-3.78%)
Dec 03, 2015 942.17 1002 942.17 995.38 641 +50.15(+5.31%)
Dec 02, 2015 917.71 945.23 917.71 945.23 219 +29.66(+3.24%)
Dec 01, 2015 929.33 929.33 915.57 915.57 160 -7.95(-0.86%)
Nov 30, 2015 923.22 923.22 923.22 923.52 32 -3.67(-0.40%)
Nov 27, 2015 926.27 927.19 921.38 927.19 55 -3.36(-0.36%)
Nov 25, 2015 934.22 930.55 930.55 930.55 49 -13.07(-1.38%)
Nov 24, 2015 936.98 943.62 936.98 943.62 23 -14.76(-1.54%)
Nov 23, 2015 955.63 964.80 955.63 958.38 68 -9.79(-1.01%)
Nov 20, 2015 972.45 972.45 961.13 968.17 185 -12.84(-1.31%)
Nov 19, 2015 980.09 988.66 974.59 981.01 314 +0.31(+0.03%)
Nov 18, 2015 1022 1025 980.71 980.71 194 -50.46(-4.89%)
Nov 17, 2015 1018 1031 1008 1031 19 +10.39(+1.02%)
Nov 16, 2015 1061 1061 1020 1021 221 -40.06(-3.78%)
Nov 13, 2015 1042 1066 1038 1061 491 +27.84(+2.70%)
Nov 12, 2015 994.16 1033 994.16 1033 517 +63.60(+6.56%)
Nov 11, 2015 948.90 969.39 948.90 969.39 54 +13.76(+1.44%)
Nov 10, 2015 978.26 980.09 955.63 955.63 129 -14.07(-1.45%)
Nov 09, 2015 950.43 986.21 950.43 969.70 93 +22.63(+2.39%)
Nov 06, 2015 944.35 955.93 944.35 947.07 59 +7.95(+0.85%)
Nov 05, 2015 940.64 953.49 939.12 939.12 24 -5.81(-0.61%)
Nov 04, 2015 932.08 951.04 932.08 944.93 113 +9.48(+1.01%)
Nov 03, 2015 945.54 949.51 934.22 935.44 39 -7.65(-0.81%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.