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 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%)
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.