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 )

10.48 +0.02 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2014 1448 1461 1447 1451 314 +7.95(+0.55%)
May 29, 2014 1448 1451 1442 1443 137 -19.27(-1.32%)
May 28, 2014 1453 1479 1451 1463 282 +10.70(+0.74%)
May 27, 2014 1457 1461 1443 1452 235 -28.44(-1.92%)
May 23, 2014 1511 1480 1480 1480 88 -22.93(-1.53%)
May 22, 2014 1534 1540 1498 1503 214 -34.86(-2.27%)
May 21, 2014 1550 1551 1529 1538 180 -25.99(-1.66%)
May 20, 2014 1531 1582 1531 1564 183 +48.31(+3.19%)
May 19, 2014 1549 1554 1509 1516 235 -26.63(-1.73%)
May 16, 2014 1559 1582 1542 1542 173 -22.60(-1.44%)
May 15, 2014 1550 1606 1550 1565 275 +38.83(+2.54%)
May 14, 2014 1512 1531 1501 1526 190 +33.64(+2.25%)
May 13, 2014 1467 1493 1457 1493 87 +22.02(+1.50%)
May 12, 2014 1512 1517 1467 1471 229 -71.86(-4.66%)
May 09, 2014 1565 1579 1542 1542 226 -11.32(-0.73%)
May 08, 2014 1541 1557 1490 1554 198 +23.55(+1.54%)
May 07, 2014 1547 1590 1530 1530 233 -22.94(-1.48%)
May 06, 2014 1539 1558 1526 1553 226 +34.25(+2.25%)
May 05, 2014 1545 1570 1516 1519 245 -0.30(-0.02%)
May 02, 2014 1528 1537 1486 1519 270 -11.01(-0.72%)
May 01, 2014 1541 1558 1506 1530 267 -10.40(-0.68%)
Apr 30, 2014 1575 1585 1541 1541 290 -24.77(-1.58%)
Apr 29, 2014 1565 1571 1557 1565 215 -18.96(-1.20%)
Apr 28, 2014 1547 1628 1547 1584 480 +12.85(+0.82%)
Apr 25, 2014 1529 1577 1527 1572 296 +55.96(+3.69%)
Apr 24, 2014 1508 1553 1506 1516 164 -3.98(-0.26%)
Apr 23, 2014 1511 1520 1498 1520 304 +8.26(+0.55%)
Apr 22, 2014 1539 1540 1502 1511 262 -33.94(-2.20%)
Apr 21, 2014 1559 1567 1545 1545 148 -14.38(-0.92%)
Apr 17, 2014 1581 1560 1560 1560 297 -11.62(-0.74%)
Apr 16, 2014 1583 1603 1568 1571 694 -55.04(-3.38%)
Apr 15, 2014 1640 1700 1621 1626 465 -30.89(-1.86%)
Apr 14, 2014 1642 1695 1631 1657 1,024 -22.02(-1.31%)
Apr 11, 2014 1652 1686 1638 1679 396 +63.00(+3.90%)
Apr 10, 2014 1522 1630 1522 1616 593 +93.57(+6.15%)
Apr 09, 2014 1554 1563 1523 1523 484 -46.17(-2.94%)
Apr 08, 2014 1599 1616 1565 1569 308 -25.08(-1.57%)
Apr 07, 2014 1527 1609 1526 1594 621 +77.37(+5.10%)
Apr 04, 2014 1426 1529 1422 1516 536 +69.11(+4.77%)
Apr 03, 2014 1428 1456 1425 1447 299 +13.15(+0.92%)
Apr 02, 2014 1442 1449 1429 1434 211 -15.29(-1.05%)
Apr 01, 2014 1477 1478 1449 1450 188 -36.08(-2.43%)
Mar 31, 2014 1522 1532 1482 1486 501 -71.56(-4.60%)
Mar 28, 2014 1567 1571 1522 1557 1,125 -25.38(-1.60%)
Mar 27, 2014 1565 1595 1556 1583 1,210 +13.79(+0.88%)
Mar 26, 2014 1490 1570 1490 1569 1,239 +56.24(+3.72%)
Mar 25, 2014 1496 1532 1483 1512 494 -9.48(-0.62%)
Mar 24, 2014 1468 1544 1464 1522 692 +32.72(+2.20%)
Mar 21, 2014 1468 1490 1442 1489 528 +7.34(+0.50%)
Mar 20, 2014 1504 1517 1480 1482 889 -14.38(-0.96%)
Mar 19, 2014 1469 1511 1462 1496 238 +29.97(+2.04%)
Mar 18, 2014 1500 1500 1465 1466 157 -42.20(-2.80%)
Mar 17, 2014 1521 1522 1492 1509 202 -34.25(-2.22%)
Mar 14, 2014 1531 1548 1531 1543 40 -15.90(-1.02%)
Mar 13, 2014 1495 1564 1492 1559 522 +45.26(+2.99%)
Mar 12, 2014 1540 1548 1512 1513 723 -4.28(-0.28%)
Mar 11, 2014 1480 1529 1472 1518 2,089 +29.05(+1.95%)
Mar 10, 2014 1468 1503 1468 1489 1,002 +22.93(+1.56%)
Mar 07, 2014 1450 1484 1447 1466 1,967 -6.11(-0.42%)
Mar 06, 2014 1462 1478 1460 1472 968 -7.04(-0.48%)
Mar 05, 2014 1468 1481 1465 1479 902 +18.05(+1.24%)
Mar 04, 2014 1511 1511 1446 1461 2,248 -82.26(-5.33%)
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.