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 (%)
Feb 29, 2016 1128 1143 1110 1143 268 +16.82(+1.49%)
Feb 26, 2016 1122 1138 1117 1126 366 -17.77(-1.55%)
Feb 25, 2016 1175 1175 1144 1144 227 -38.80(-3.28%)
Feb 24, 2016 1241 1252 1181 1183 675 -23.55(-1.95%)
Feb 23, 2016 1190 1208 1182 1206 675 +26.77(+2.27%)
Feb 22, 2016 1192 1193 1164 1179 234 -50.01(-4.07%)
Feb 19, 2016 1242 1254 1229 1229 239 +3.36(+0.27%)
Feb 18, 2016 1210 1231 1210 1226 720 +7.98(+0.66%)
Feb 17, 2016 1239 1239 1202 1218 639 -56.60(-4.44%)
Feb 16, 2016 1321 1337 1275 1275 546 -89.91(-6.59%)
Feb 12, 2016 1405 1364 1364 1364 745 -81.03(-5.61%)
Feb 11, 2016 1453 1478 1422 1446 914 +59.63(+4.30%)
Feb 10, 2016 1380 1386 1326 1386 1,392 -13.46(-0.96%)
Feb 09, 2016 1434 1437 1364 1399 1,036 +12.85(+0.93%)
Feb 08, 2016 1358 1436 1356 1386 546 +66.32(+5.02%)
Feb 05, 2016 1253 1320 1253 1320 734 +82.30(+6.65%)
Feb 04, 2016 1277 1277 1214 1238 1,220 -30.89(-2.43%)
Feb 03, 2016 1265 1349 1259 1269 1,657 -24.77(-1.91%)
Feb 02, 2016 1252 1301 1250 1294 495 +78.59(+6.47%)
Feb 01, 2016 1240 1251 1202 1215 2,246 +2.14(+0.18%)
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%)
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.