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: 4:10 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 (%)
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%)
Sep 01, 2017 421.92 421.92 419.25 419.25 140 -6.42(-1.51%)
Aug 31, 2017 426.29 426.29 424.45 425.68 204 -18.35(-4.13%)
Aug 29, 2017 444.02 3 +0.61(+0.14%)
Aug 28, 2017 443.41 446.47 442.80 443.41 110 +4.59(+1.05%)
Aug 25, 2017 442.19 442.19 438.82 438.82 99 -9.17(-2.05%)
Aug 24, 2017 446.47 448.00 444.94 448.00 117 +0.00(+0.00%)
Aug 23, 2017 448.00 448.00 448.00 448.00 13 +4.59(+1.03%)
Aug 22, 2017 452.59 452.76 442.50 443.41 445 -12.23(-2.68%)
Aug 21, 2017 458.40 458.40 454.57 455.64 819 +0.31(+0.07%)
Aug 18, 2017 457.48 459.43 449.99 455.34 208 +4.89(+1.09%)
Aug 17, 2017 430.54 450.75 430.54 450.45 72 +19.42(+4.50%)
Aug 16, 2017 431.18 431.49 425.06 431.03 561 -2.90(-0.67%)
Aug 15, 2017 430.57 433.93 430.57 433.93 39 +7.95(+1.87%)
Aug 14, 2017 435.15 435.15 425.81 425.98 425 -16.51(-3.73%)
Aug 11, 2017 448.00 448.92 441.58 442.50 256 +6.73(+1.54%)
Aug 10, 2017 430.26 440.66 430.23 435.77 166 +8.57(+2.01%)
Aug 09, 2017 421.70 427.20 421.70 427.20 192 +8.87(+2.12%)
Aug 08, 2017 408.55 418.34 408.55 418.34 101 +7.95(+1.94%)
Aug 07, 2017 414.67 415.58 410.39 410.39 37 -4.59(-1.11%)
Aug 04, 2017 413.75 414.97 412.22 414.97 32 -1.53(-0.37%)
Aug 03, 2017 413.75 417.11 413.75 416.50 13 +0.31(+0.07%)
Aug 02, 2017 416.20 416.20 416.20 416.20 7 +9.79(+2.41%)
Aug 01, 2017 403.96 408.25 403.96 406.41 17 -1.83(-0.45%)
Jul 31, 2017 403.35 410.39 402.13 408.24 88 +2.75(+0.68%)
Jul 28, 2017 404.27 409.10 404.27 405.49 29 +6.12(+1.53%)
Jul 27, 2017 399.38 399.38 399.38 399.38 7 +1.53(+0.38%)
Jul 24, 2017 397.85 3 -1.83(-0.46%)
Jul 21, 2017 399.68 399.68 399.68 399.68 4 +5.20(+1.32%)
Jul 20, 2017 396.22 396.22 394.48 394.48 9 +0.61(+0.16%)
Jul 19, 2017 397.66 397.79 393.87 393.87 41 -13.46(-3.30%)
Jul 18, 2017 409.47 409.47 407.33 407.33 102 +3.98(+0.99%)
Jul 17, 2017 405.80 405.80 403.35 403.35 79 -1.22(-0.30%)
Jul 14, 2017 410.08 410.08 403.66 404.57 166 -8.87(-2.15%)
Jul 13, 2017 411.30 416.20 411.30 413.44 43 +3.36(+0.82%)
Jul 12, 2017 405.49 411.00 405.49 410.08 575 -8.87(-2.12%)
Jul 11, 2017 421.70 425.98 418.95 418.95 71 -1.22(-0.29%)
Jul 10, 2017 420.78 421.39 416.50 420.17 153 +2.14(+0.51%)
Jul 07, 2017 425.06 425.06 417.73 418.03 25 +0.61(+0.15%)
Jul 05, 2017 417.42 3 +9.48(+2.32%)
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.