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 (%)
Nov 30, 2017 318.88 319.87 314.36 318.64 379 -4.43(-1.37%)
Nov 29, 2017 321.40 323.24 321.40 323.08 57 -7.80(-2.36%)
Nov 28, 2017 333.32 334.86 330.87 330.87 147 -8.56(-2.52%)
Nov 27, 2017 337.30 339.44 337.30 339.43 127 -0.01(-0.00%)
Nov 24, 2017 339.44 339.44 339.44 339.44 29 +0.00(+0.00%)
Nov 22, 2017 336.99 339.44 336.99 339.44 127 -0.31(-0.09%)
Nov 21, 2017 340.66 340.66 339.75 339.75 55 -5.50(-1.59%)
Nov 20, 2017 348.92 349.84 345.25 345.25 742 -4.28(-1.22%)
Nov 17, 2017 354.12 354.12 349.53 349.53 503 -2.75(-0.78%)
Nov 16, 2017 352.28 352.28 352.28 352.28 44 -16.70(-4.53%)
Nov 15, 2017 368.98 368.98 368.98 368.98 16 +10.89(+3.04%)
Nov 14, 2017 358.09 358.09 358.09 358.09 6 +0.56(+0.16%)
Nov 13, 2017 360.85 360.85 357.48 357.53 88 -1.14(-0.32%)
Nov 10, 2017 357.79 358.68 357.79 358.68 41 -0.95(-0.26%)
Nov 09, 2017 356.26 359.62 356.26 359.62 461 +6.12(+1.73%)
Nov 08, 2017 358.70 358.70 353.51 353.51 160 -3.67(-1.03%)
Nov 07, 2017 354.56 357.18 354.56 357.18 136 +1.53(+0.43%)
Nov 02, 2017 355.65 355.65 355.65 2 +6.73(+1.93%)
Nov 01, 2017 348.92 348.92 348.92 348.92 15 -8.87(-2.48%)
Oct 26, 2017 357.79 357.79 357.79 0 -8.43(-2.30%)
Oct 25, 2017 366.69 366.69 366.22 366.22 24 +9.59(+2.69%)
Oct 24, 2017 356.63 356.63 356.63 356.63 3 -2.39(-0.66%)
Oct 23, 2017 356.49 359.01 356.49 359.01 46 +3.90(+1.10%)
Oct 20, 2017 354.73 355.11 354.73 355.11 29 -12.08(-3.29%)
Oct 19, 2017 367.27 367.27 366.04 367.19 11 +6.34(+1.76%)
Oct 18, 2017 361.76 363.29 360.85 360.85 23 +0.31(+0.08%)
Oct 13, 2017 360.54 360.54 360.54 1 -5.81(-1.59%)
Oct 12, 2017 366.04 366.35 366.04 366.35 22 +2.75(+0.76%)
Oct 11, 2017 363.60 363.60 363.60 363.60 5 -2.58(-0.70%)
Oct 09, 2017 366.18 366.18 366.18 1 +1.51(+0.41%)
Oct 06, 2017 365.59 365.59 364.36 364.67 14 +0.92(+0.25%)
Oct 05, 2017 364.82 365.13 360.85 363.75 989 -3.49(-0.95%)
Oct 04, 2017 367.57 368.19 367.24 367.24 26 -2.68(-0.72%)
Oct 03, 2017 369.58 369.91 369.58 369.91 25 +0.93(+0.25%)
Oct 02, 2017 373.08 374.76 368.99 368.99 30 -9.60(-2.53%)
Sep 29, 2017 378.58 378.58 378.58 378.58 4 -2.36(-0.62%)
Sep 28, 2017 380.39 380.94 380.39 380.94 10 -1.46(-0.38%)
Sep 27, 2017 386.56 389.29 382.40 382.40 26 -11.47(-2.91%)
Sep 26, 2017 393.85 393.87 393.85 393.87 19 -4.28(-1.08%)
Sep 25, 2017 393.72 398.15 393.72 398.15 8 +1.22(+0.31%)
Sep 22, 2017 396.93 396.93 396.93 396.93 37 -1.83(-0.46%)
Sep 21, 2017 398.76 398.76 398.76 398.76 7 +0.31(+0.08%)
Sep 20, 2017 399.68 399.68 398.46 398.46 16 -2.14(-0.53%)
Sep 19, 2017 399.99 401.21 399.38 400.60 121 -0.31(-0.08%)
Sep 18, 2017 401.52 402.13 400.91 400.91 24 -6.73(-1.65%)
Sep 15, 2017 413.75 413.75 407.63 407.63 51 -0.92(-0.22%)
Sep 13, 2017 408.55 0 -1.22(-0.30%)
Sep 12, 2017 414.06 414.36 409.16 409.77 1,506 -8.50(-2.03%)
Sep 11, 2017 424.45 424.45 416.78 418.27 41 -13.50(-3.13%)
Sep 08, 2017 439.13 439.13 431.77 431.77 61 -7.05(-1.61%)
Sep 07, 2017 431.79 441.30 431.79 438.82 117 +7.64(+1.77%)
Sep 06, 2017 430.20 434.85 429.93 431.18 1,387 -3.06(-0.70%)
Sep 05, 2017 419.56 437.91 419.56 434.24 166 +14.98(+3.57%)
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.