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 )

11.48 -0.04 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2016 709.76 709.76 697.53 697.53 120 -16.82(-2.35%)
Oct 28, 2016 703.34 714.66 703.34 714.35 68 +0.30(+0.04%)
Oct 27, 2016 709.46 714.05 709.46 714.05 24 +21.10(+3.05%)
Oct 26, 2016 694.17 695.39 685.91 692.95 91 +9.48(+1.39%)
Oct 25, 2016 670.32 685.00 670.32 683.47 143 +12.24(+1.82%)
Oct 24, 2016 665.12 671.23 663.59 671.23 40 -7.34(-1.08%)
Oct 21, 2016 690.50 690.50 678.57 678.57 68 +2.75(+0.41%)
Oct 20, 2016 677.72 677.72 675.82 675.82 22 +7.03(+1.05%)
Oct 19, 2016 677.39 677.39 666.34 668.79 27 -8.87(-1.31%)
Oct 18, 2016 670.01 677.71 670.01 677.66 297 -12.23(-1.77%)
Oct 17, 2016 685.30 690.50 685.00 689.89 62 +4.59(+0.67%)
Oct 14, 2016 678.57 687.39 678.57 685.30 92 -1.83(-0.27%)
Oct 13, 2016 695.39 703.96 685.00 687.14 94 +9.79(+1.44%)
Oct 12, 2016 685.30 685.30 675.52 677.35 83 -8.87(-1.29%)
Oct 11, 2016 666.34 692.84 666.34 686.22 311 +30.89(+4.71%)
Oct 10, 2016 658.09 658.09 644.78 655.33 82 -14.38(-2.15%)
Oct 07, 2016 663.16 669.71 663.16 669.71 213 +11.02(+1.67%)
Oct 06, 2016 666.34 666.34 658.70 658.70 18 +4.00(+0.61%)
Oct 05, 2016 663.59 663.59 654.69 654.69 29 -18.38(-2.73%)
Oct 04, 2016 657.17 673.07 657.17 673.07 32 +9.83(+1.48%)
Oct 03, 2016 654.72 663.23 654.72 663.23 204 +19.52(+3.03%)
Sep 30, 2016 655.33 655.33 641.88 643.71 111 -18.04(-2.73%)
Sep 29, 2016 647.69 669.40 643.41 661.75 345 +11.93(+1.84%)
Sep 28, 2016 649.83 649.83 649.83 649.83 6 -12.23(-1.85%)
Sep 27, 2016 663.89 668.18 657.47 662.06 295 -1.22(-0.18%)
Sep 26, 2016 663.89 663.89 655.94 663.28 57 +10.09(+1.54%)
Sep 23, 2016 641.88 653.19 641.27 653.19 267 +15.90(+2.50%)
Sep 22, 2016 644.32 644.32 636.29 637.29 118 -23.55(-3.56%)
Sep 21, 2016 677.04 686.83 660.53 660.84 531 -25.99(-3.78%)
Sep 20, 2016 675.21 687.14 675.21 686.83 292 +8.56(+1.26%)
Sep 19, 2016 683.77 687.14 666.65 678.27 173 -15.60(-2.25%)
Sep 16, 2016 697.84 699.98 691.42 693.86 680 +11.01(+1.61%)
Sep 15, 2016 705.79 707.01 681.60 682.86 1,563 -22.63(-3.21%)
Sep 14, 2016 699.37 707.93 691.72 705.48 679 +5.20(+0.74%)
Sep 13, 2016 679.18 707.90 675.82 700.28 3,603 +36.08(+5.43%)
Sep 12, 2016 699.37 700.59 661.75 664.20 1,521 -22.63(-3.29%)
Sep 09, 2016 651.36 686.83 651.36 686.83 1,491 +54.74(+8.66%)
Sep 08, 2016 628.12 632.09 627.81 632.09 354 +6.12(+0.98%)
Sep 07, 2016 633.01 634.23 625.98 625.98 663 -4.89(-0.78%)
Sep 06, 2016 626.28 637.60 626.28 630.87 1,025 +3.67(+0.58%)
Sep 02, 2016 636.98 627.20 627.20 627.20 474 -23.24(-3.57%)
Sep 01, 2016 643.41 659.00 643.41 650.44 367 +4.89(+0.76%)
Aug 31, 2016 641.27 655.33 640.65 645.55 116 +3.98(+0.62%)
Aug 30, 2016 636.37 644.63 635.76 641.57 232 +3.67(+0.58%)
Aug 29, 2016 648.61 648.61 634.29 637.90 456 -14.37(-2.20%)
Aug 26, 2016 641.27 661.75 634.24 652.27 1,095 +6.42(+0.99%)
Aug 25, 2016 657.47 657.47 641.27 645.85 235 -8.26(-1.26%)
Aug 24, 2016 644.01 654.11 642.49 654.11 461 +15.60(+2.44%)
Aug 23, 2016 639.43 639.43 635.76 638.51 217 -11.93(-1.83%)
Aug 22, 2016 653.80 657.47 649.22 650.44 318 -3.67(-0.56%)
Aug 19, 2016 659.00 659.00 652.58 654.11 72 +3.06(+0.47%)
Aug 18, 2016 663.59 663.59 651.05 651.05 307 -15.29(-2.29%)
Aug 17, 2016 666.65 675.21 664.81 666.34 587 +4.59(+0.69%)
Aug 16, 2016 654.72 661.75 652.89 661.75 179 +19.26(+3.00%)
Aug 15, 2016 645.24 645.85 640.65 642.49 316 -16.51(-2.51%)
Aug 12, 2016 657.47 659.92 652.89 659.00 209 +3.97(+0.61%)
Aug 11, 2016 652.89 661.14 651.05 655.03 829 -4.59(-0.70%)
Aug 10, 2016 654.72 661.75 651.66 659.61 540 +6.43(+0.98%)
Aug 09, 2016 650.75 653.80 648.61 653.19 75 +1.22(+0.19%)
Aug 08, 2016 651.97 653.19 647.69 651.97 142 -0.92(-0.14%)
Aug 05, 2016 664.51 664.51 650.75 652.89 304 -19.88(-2.95%)
Aug 04, 2016 672.15 676.13 664.51 672.76 755 -2.14(-0.32%)
Aug 03, 2016 685.91 687.44 674.90 674.90 430 -10.70(-1.56%)
Aug 02, 2016 663.59 691.11 662.06 685.61 677 +20.79(+3.13%)
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.