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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016 773.07 781.93 773.07 778.57 56 -5.16(-0.66%)
May 27, 2016 786.22 783.74 783.74 783.74 137 -15.63(-1.96%)
May 26, 2016 797.53 800.59 792.33 799.37 77 -0.61(-0.08%)
May 25, 2016 806.70 806.70 796.61 799.98 261 -20.79(-2.53%)
May 24, 2016 844.62 844.62 819.85 820.77 176 -38.84(-4.52%)
May 23, 2016 857.47 860.22 852.88 859.61 133 +5.50(+0.64%)
May 20, 2016 881.32 881.32 854.10 854.10 299 -36.70(-4.12%)
May 19, 2016 899.06 907.92 882.85 890.80 171 +5.50(+0.62%)
May 18, 2016 884.68 893.55 859.61 885.29 277 +8.26(+0.94%)
May 17, 2016 859.91 884.68 857.77 877.04 381 +28.44(+3.35%)
May 16, 2016 858.38 858.38 844.62 848.60 259 -23.86(-2.73%)
May 13, 2016 857.77 878.87 855.02 872.46 168 +19.58(+2.30%)
May 12, 2016 837.59 862.36 833.31 852.88 372 +2.60(+0.31%)
May 11, 2016 831.78 850.28 829.03 850.28 55 +21.26(+2.56%)
May 10, 2016 844.62 844.62 829.03 829.03 158 -24.16(-2.83%)
May 09, 2016 859.61 859.61 853.19 853.19 37 -3.98(-0.46%)
May 06, 2016 876.12 881.62 855.94 857.16 156 -9.17(-1.06%)
May 05, 2016 860.22 869.70 849.09 866.34 313 -0.61(-0.07%)
May 04, 2016 866.03 870.00 847.07 866.94 164 +14.06(+1.65%)
May 03, 2016 839.73 855.33 839.73 852.88 187 +29.08(+3.53%)
May 02, 2016 835.75 841.93 823.80 823.80 421 -19.30(-2.29%)
Apr 29, 2016 836.98 858.38 835.14 843.10 412 +14.37(+1.73%)
Apr 28, 2016 818.33 828.72 807.32 828.72 224 +32.55(+4.09%)
Apr 27, 2016 802.66 814.05 796.17 796.17 86 -13.69(-1.69%)
Apr 26, 2016 817.41 823.22 809.85 809.85 22 -27.43(-3.28%)
Apr 25, 2016 833.00 837.28 833.00 837.28 12 +18.04(+2.20%)
Apr 22, 2016 835.75 835.75 815.88 819.24 83 -21.25(-2.53%)
Apr 21, 2016 815.57 841.23 815.57 840.50 166 +21.56(+2.63%)
Apr 20, 2016 816.18 825.05 806.40 818.94 185 -0.92(-0.11%)
Apr 19, 2016 823.22 828.11 812.21 819.85 154 -11.31(-1.36%)
Apr 18, 2016 851.66 854.41 829.69 831.17 68 -8.56(-1.02%)
Apr 15, 2016 852.27 852.27 839.73 839.73 361 -11.62(-1.36%)
Apr 14, 2016 845.88 851.35 845.88 851.35 27 +9.17(+1.09%)
Apr 13, 2016 872.76 872.76 842.18 842.18 85 -45.56(-5.13%)
Apr 12, 2016 905.17 905.17 882.24 887.74 608 -26.91(-2.94%)
Apr 11, 2016 882.51 914.65 882.51 914.65 346 -2.14(-0.23%)
Apr 08, 2016 910.07 917.10 893.55 916.79 113 -17.12(-1.83%)
Apr 07, 2016 910.98 933.92 908.54 933.92 111 +40.37(+4.52%)
Apr 06, 2016 922.30 922.30 893.55 893.55 17 -29.97(-3.25%)
Apr 05, 2016 910.98 923.52 908.54 923.52 208 +39.45(+4.46%)
Apr 04, 2016 870.31 887.13 870.31 884.07 57 +14.98(+1.72%)
Apr 01, 2016 902.42 906.40 869.09 869.09 69 -11.62(-1.32%)
Mar 31, 2016 881.01 884.97 872.76 880.71 165 +2.75(+0.31%)
Mar 30, 2016 867.87 882.54 867.87 877.96 108 -7.71(-0.87%)
Mar 29, 2016 944.32 944.32 885.66 885.66 560 -51.62(-5.51%)
Mar 28, 2016 934.84 947.99 934.84 937.28 138 -7.34(-0.78%)
Mar 24, 2016 964.80 944.62 944.62 944.62 359 -3.36(-0.35%)
Mar 23, 2016 921.07 947.99 921.07 947.99 250 +42.07(+4.64%)
Mar 22, 2016 923.22 932.39 905.92 905.92 261 -9.65(-1.05%)
Mar 21, 2016 914.96 922.14 909.14 915.57 167 +0.61(+0.07%)
Mar 18, 2016 925.36 930.25 911.11 914.96 172 -15.29(-1.64%)
Mar 17, 2016 961.75 961.75 928.60 930.25 126 -29.66(-3.09%)
Mar 16, 2016 1002 1002 959.91 959.91 266 -29.36(-2.97%)
Mar 15, 2016 992.33 999.36 985.90 989.27 161 +17.12(+1.76%)
Mar 14, 2016 972.14 976.36 967.25 972.14 199 +10.70(+1.11%)
Mar 11, 2016 995.08 995.08 961.13 961.44 276 -60.85(-5.95%)
Mar 10, 2016 1000 1047 999.97 1022 474 +6.64(+0.65%)
Mar 09, 2016 1011 1024 1011 1016 352 -8.78(-0.86%)
Mar 08, 2016 985.90 1025 985.90 1024 206 +42.81(+4.36%)
Mar 07, 2016 993.86 993.86 970.60 981.62 149 -4.59(-0.47%)
Mar 04, 2016 1005 1006 996.00 986.21 381 -18.65(-1.86%)
Mar 03, 2016 1039 1039 1004 1005 271 -33.03(-3.18%)
Mar 02, 2016 1071 1076 1038 1038 567 -28.75(-2.70%)
Mar 01, 2016 1118 1129 1067 1067 341 -76.14(-6.66%)
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%)
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%)
Nov 02, 2015 985.29 985.60 940.00 943.09 72 -44.65(-4.52%)
Oct 30, 2015 981.62 987.74 979.79 987.74 54 +4.89(+0.50%)
Oct 29, 2015 976.73 982.85 972.75 982.85 66 +15.90(+1.64%)
Oct 28, 2015 1024 1025 966.94 966.94 315 -66.97(-6.48%)
Oct 27, 2015 1020 1034 1019 1034 70 +28.74(+2.86%)
Oct 26, 2015 1002 1012 1002 1005 122 +6.12(+0.61%)
Oct 23, 2015 993.55 1008 993.55 999.05 195 -15.60(-1.54%)
Oct 22, 2015 1028 1028 1014 1015 420 -22.32(-2.15%)
Oct 21, 2015 1001 1038 1001 1037 166 +34.25(+3.42%)
Oct 20, 2015 1008 1010 993.86 1003 117 -4.28(-0.43%)
Oct 19, 2015 1020 1020 1007 1007 61 -5.51(-0.54%)
Oct 16, 2015 1006 1030 1006 1013 262 -33.94(-3.24%)
Oct 15, 2015 1039 1063 1037 1046 165 -5.81(-0.55%)
Oct 14, 2015 1026 1052 1026 1052 215 +24.46(+2.38%)
Oct 13, 2015 1008 1028 991.71 1028 160 +27.52(+2.75%)
Oct 12, 2015 1002 1005 997.52 1000 308 +3.98(+0.40%)
Oct 09, 2015 999.36 1009 996.00 996.30 300 -6.73(-0.67%)
Oct 08, 2015 1042 1042 1001 1003 150 -32.72(-3.16%)
Oct 07, 2015 1061 1075 1036 1036 190 -42.81(-3.97%)
Oct 06, 2015 1069 1084 1064 1079 473 +16.21(+1.53%)
Oct 05, 2015 1092 1093 1062 1062 344 -72.79(-6.41%)
Oct 02, 2015 1218 1234 1135 1135 985 -59.93(-5.01%)
Oct 01, 2015 1166 1213 1166 1195 590 +19.57(+1.66%)
Sep 30, 2015 1189 1205 1171 1176 869 -46.48(-3.80%)
Sep 29, 2015 1223 1228 1198 1222 344 +3.36(+0.28%)
Sep 28, 2015 1148 1223 1145 1219 402 +84.40(+7.44%)
Sep 25, 2015 1106 1139 1102 1134 180 +5.51(+0.49%)
Sep 24, 2015 1135 1153 1127 1129 416 +15.59(+1.40%)
Sep 23, 2015 1097 1116 1092 1113 68 +9.18(+0.83%)
Sep 22, 2015 1100 1118 1090 1104 469 +40.36(+3.79%)
Sep 21, 2015 1062 1067 1044 1064 164 -18.28(-1.69%)
Sep 18, 2015 1066 1083 1050 1082 155 +60.59(+5.93%)
Sep 17, 2015 1031 1031 1010 1021 316 -4.69(-0.46%)
Sep 16, 2015 1053 1053 1026 1026 95 -30.58(-2.89%)
Sep 15, 2015 1086 1091 1056 1057 247 -36.70(-3.36%)
Sep 14, 2015 1071 1097 1071 1093 220 +15.29(+1.42%)
Sep 11, 2015 1107 1117 1078 1078 320 -21.10(-1.92%)
Sep 10, 2015 1109 1109 1068 1099 639 -7.34(-0.66%)
Sep 09, 2015 1045 1106 1045 1106 97 +37.92(+3.55%)
Sep 08, 2015 1104 1110 1068 1068 146 -83.48(-7.25%)
Sep 04, 2015 1150 1152 1152 1152 235 +38.29(+3.44%)
Sep 03, 2015 1095 1114 1091 1114 91 -17.50(-1.55%)
Sep 02, 2015 1138 1176 1131 1131 655 -50.46(-4.27%)
Sep 01, 2015 1126 1188 1126 1182 790 +99.69(+9.21%)
Aug 31, 2015 1084 1093 1072 1082 317 +3.37(+0.31%)
Aug 28, 2015 1087 1092 1069 1079 131 -8.56(-0.79%)
Aug 27, 2015 1135 1135 1079 1087 868 -81.96(-7.01%)
Aug 26, 2015 1184 1261 1159 1169 610 -96.33(-7.61%)
Aug 25, 2015 1126 1265 1126 1265 1,246 +42.20(+3.45%)
Aug 24, 2015 1116 1436 860.83 1223 2,008 +129.36(+11.83%)
Aug 21, 2015 1056 1094 1047 1094 425 +69.42(+6.78%)
Aug 20, 2015 977.04 1024 977.04 1024 719 +66.35(+6.93%)
Aug 19, 2015 957.16 966.94 942.48 958.08 213 +28.13(+3.03%)
Aug 18, 2015 921.07 929.94 918.33 929.94 61 +13.76(+1.50%)
Aug 17, 2015 953.79 955.93 916.18 916.18 212 -24.47(-2.60%)
Aug 14, 2015 962.66 963.27 940.65 940.65 264 -18.96(-1.98%)
Aug 13, 2015 958.99 966.64 954.10 959.61 232 +0.00(+0.00%)
Aug 12, 2015 973.37 1001 959.57 959.61 688 +7.03(+0.74%)
Aug 11, 2015 948.29 955.32 948.29 952.57 82 +24.77(+2.67%)
Aug 10, 2015 952.88 952.88 927.80 927.80 271 -43.73(-4.50%)
Aug 07, 2015 970.19 982.85 967.56 971.53 189 +6.12(+0.63%)
Aug 06, 2015 951.35 978.84 951.35 965.41 173 +26.57(+2.83%)
Aug 05, 2015 927.50 940.95 919.54 938.84 227 -18.84(-1.97%)
Aug 04, 2015 951.96 959.30 937.89 957.68 332 +5.11(+0.54%)
Aug 03, 2015 941.87 965.87 941.32 952.57 309 +8.26(+0.87%)
Jul 31, 2015 933.00 944.32 933.00 944.32 29 -9.79(-1.03%)
Jul 29, 2015 984.07 984.07 952.57 954.10 3 -37.31(-3.76%)
Jul 28, 2015 1020 1020 990.18 991.41 41 -32.72(-3.20%)
Jul 27, 2015 1013 1024 1012 1024 77 +25.38(+2.54%)
Jul 24, 2015 978.57 999.05 971.53 998.75 1,004 +28.75(+2.96%)
Jul 23, 2015 948.29 971.84 943.40 970.00 367 +17.12(+1.80%)
Jul 22, 2015 955.93 955.93 952.88 952.88 202 -7.65(-0.80%)
Jul 21, 2015 934.73 960.52 934.73 960.52 128 +20.79(+2.21%)
Jul 20, 2015 944.62 945.34 937.56 939.73 126 +3.06(+0.33%)
Jul 17, 2015 923.22 938.81 923.22 936.67 335 +17.12(+1.86%)
Jul 16, 2015 914.96 920.80 914.96 919.54 22 -8.56(-0.92%)
Jul 15, 2015 919.85 930.55 917.40 928.10 52 +15.59(+1.71%)
Jul 14, 2015 925.05 925.05 910.99 912.51 79 -10.71(-1.16%)
Jul 13, 2015 927.80 930.86 921.69 923.22 220 -35.47(-3.70%)
Jul 10, 2015 946.76 958.69 946.76 958.69 481 -21.41(-2.18%)
Jul 09, 2015 951.04 980.09 951.04 980.09 265 -3.36(-0.34%)
Jul 08, 2015 963.27 988.66 957.46 983.46 433 +40.06(+4.25%)
Jul 07, 2015 953.49 993.86 943.09 943.40 329 -23.85(-2.47%)
Jul 06, 2015 971.23 973.06 949.40 967.25 1,016 +20.79(+2.20%)
Jul 02, 2015 937.59 946.46 946.46 946.46 353 +4.59(+0.49%)
Jul 01, 2015 929.33 951.35 927.80 941.87 565 -11.31(-1.19%)
Jun 30, 2015 936.98 960.22 936.98 953.18 504 -5.50(-0.57%)
Jun 29, 2015 927.19 958.69 920.00 958.69 563 +57.49(+6.38%)
Jun 26, 2015 901.50 905.78 899.67 901.20 792 -5.50(-0.61%)
Jun 25, 2015 903.34 906.70 897.53 906.70 93 +7.03(+0.78%)
Jun 24, 2015 881.32 900.89 881.01 899.67 316 +22.32(+2.54%)
Jun 23, 2015 872.93 879.18 872.93 877.34 65 -0.31(-0.03%)
Jun 22, 2015 875.20 878.57 875.20 877.65 158 -12.54(-1.41%)
Jun 19, 2015 884.99 890.19 879.18 890.19 460 +7.03(+0.80%)
Jun 18, 2015 894.47 894.47 879.18 883.15 135 -15.89(-1.77%)
Jun 17, 2015 894.47 915.88 894.47 899.05 789 -4.59(-0.51%)
Jun 16, 2015 926.27 926.27 902.11 903.64 105 -20.18(-2.18%)
Jun 15, 2015 925.05 942.79 923.52 923.83 475 +15.90(+1.75%)
Jun 12, 2015 905.78 912.51 905.78 907.92 42 +11.31(+1.26%)
Jun 11, 2015 905.17 905.78 896.61 896.61 266 -14.98(-1.64%)
Jun 10, 2015 931.47 931.47 906.95 911.59 216 -31.19(-3.31%)
Jun 09, 2015 941.87 954.41 935.75 942.79 98 +13.45(+1.45%)
Jun 08, 2015 922.91 935.45 922.91 929.33 36 +11.01(+1.20%)
Jun 05, 2015 947.99 947.99 917.40 918.32 218 -9.17(-0.99%)
Jun 04, 2015 921.69 929.33 912.85 927.50 307 +22.63(+2.50%)
Jun 03, 2015 909.76 909.76 899.36 904.87 283 -11.93(-1.30%)
Jun 02, 2015 929.02 930.55 911.59 916.79 144 -4.59(-0.50%)
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.