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 (%)
Mar 31, 2015 942.02 944.93 935.98 941.56 243 +10.40(+1.12%)
Mar 30, 2015 957.77 957.77 930.25 931.17 571 -42.20(-4.34%)
Mar 27, 2015 984.68 985.90 970.61 973.37 436 -12.54(-1.27%)
Mar 26, 2015 992.02 996.61 977.34 985.90 686 +11.93(+1.22%)
Mar 25, 2015 935.75 973.98 935.75 973.98 204 +40.67(+4.36%)
Mar 24, 2015 925.05 933.31 925.05 933.31 252 +13.15(+1.43%)
Mar 23, 2015 918.02 920.16 914.35 920.16 139 +1.53(+0.17%)
Mar 20, 2015 939.12 939.12 918.02 918.63 212 -31.50(-3.32%)
Mar 19, 2015 946.46 951.65 944.93 950.12 104 +8.26(+0.88%)
Mar 18, 2015 977.04 982.23 940.95 941.87 88 -31.19(-3.21%)
Mar 17, 2015 989.27 989.27 970.61 973.06 107 -4.89(-0.50%)
Mar 16, 2015 987.74 987.74 977.34 977.95 164 -35.78(-3.53%)
Mar 13, 2015 1004 1032 1004 1014 460 +21.09(+2.12%)
Mar 12, 2015 1015 1016 992.64 992.64 287 -38.52(-3.74%)
Mar 11, 2015 1055 1055 1031 1031 175 -22.33(-2.12%)
Mar 10, 2015 1049 1053 1046 1053 568 +37.92(+3.73%)
Mar 09, 2015 1022 1022 1010 1016 128 -12.84(-1.25%)
Mar 06, 2015 1005 1032 1005 1028 149 +36.70(+3.70%)
Mar 05, 2015 993.24 993.24 989.57 991.71 55 -3.06(-0.31%)
Mar 04, 2015 1003 1006 993.24 994.77 137 +12.54(+1.28%)
Mar 03, 2015 986.21 987.43 981.01 982.23 394 +13.15(+1.36%)
Mar 02, 2015 985.29 988.66 968.78 969.09 147 -15.90(-1.61%)
Feb 27, 2015 983.15 984.99 978.84 984.99 76 +8.87(+0.91%)
Feb 26, 2015 982.54 982.54 974.89 976.12 40 +12.53(+1.30%)
Feb 25, 2015 969.39 970.31 963.59 963.59 113 -10.39(-1.07%)
Feb 24, 2015 974.59 974.59 973.06 973.98 85 +2.14(+0.22%)
Feb 23, 2015 981.01 981.01 971.84 971.84 36 -0.13(-0.01%)
Feb 20, 2015 998.14 1009 971.97 971.97 113 -22.80(-2.29%)
Feb 19, 2015 993.38 994.77 993.38 994.77 12 +3.98(+0.40%)
Feb 18, 2015 1006 1006 990.80 990.80 137 -8.56(-0.86%)
Feb 17, 2015 1001 1012 993.86 999.36 287 -1.53(-0.15%)
Feb 13, 2015 1016 1001 1001 1001 529 -17.12(-1.68%)
Feb 12, 2015 1035 1036 1018 1018 374 -31.19(-2.97%)
Feb 11, 2015 1053 1062 1040 1049 204 +1.83(+0.17%)
Feb 10, 2015 1061 1074 1046 1047 163 -25.38(-2.37%)
Feb 09, 2015 1067 1076 1054 1073 351 +14.98(+1.42%)
Feb 06, 2015 1040 1065 1037 1058 558 +11.62(+1.11%)
Feb 05, 2015 1064 1073 1045 1046 1,200 -32.72(-3.03%)
Feb 04, 2015 1078 1084 1064 1079 649 +14.07(+1.32%)
Feb 03, 2015 1112 1118 1064 1065 1,932 -65.14(-5.76%)
Feb 02, 2015 1138 1194 1127 1130 1,303 -25.38(-2.20%)
Jan 30, 2015 1132 1156 1121 1155 1,091 +45.87(+4.13%)
Jan 29, 2015 1134 1136 1109 1109 1,458 -28.44(-2.50%)
Jan 28, 2015 1077 1141 1072 1138 1,385 +41.59(+3.79%)
Jan 27, 2015 1112 1119 1086 1096 1,246 +22.33(+2.08%)
Jan 26, 2015 1113 1127 1074 1074 1,270 -39.45(-3.54%)
Jan 23, 2015 1099 1114 1094 1113 1,738 +16.51(+1.51%)
Jan 22, 2015 1138 1172 1097 1097 2,598 -65.75(-5.66%)
Jan 21, 2015 1193 1202 1158 1163 1,560 -21.10(-1.78%)
Jan 20, 2015 1170 1204 1166 1184 1,129 +7.65(+0.65%)
Jan 16, 2015 1240 1240 1175 1176 2,089 -49.54(-4.04%)
Jan 15, 2015 1175 1231 1174 1226 383 +37.00(+3.11%)
Jan 14, 2015 1219 1227 1188 1189 1,571 +13.45(+1.14%)
Jan 13, 2015 1140 1207 1115 1175 2,429 +2.45(+0.21%)
Jan 12, 2015 1148 1182 1148 1173 1,878 +19.27(+1.67%)
Jan 09, 2015 1119 1163 1119 1153 950 +27.52(+2.44%)
Jan 08, 2015 1157 1157 1126 1126 916 -55.66(-4.71%)
Jan 07, 2015 1206 1211 1181 1182 929 -47.70(-3.88%)
Jan 06, 2015 1196 1249 1195 1229 1,221 +38.83(+3.26%)
Jan 05, 2015 1149 1196 1149 1190 936 +53.52(+4.71%)
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.