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 )

9.466 -0.679 (-6.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.750 9.750 9.450 9.466 16,827 -0.68(-6.69%)
Aug 22, 2024 9.880 10.14 9.880 10.14 2,063 +0.21(+2.16%)
Aug 21, 2024 10.22 10.22 9.930 9.930 10,173 -0.38(-3.69%)
Aug 20, 2024 10.11 10.37 10.07 10.31 5,010 +0.26(+2.55%)
Aug 19, 2024 10.18 10.28 10.04 10.05 6,059 -0.27(-2.60%)
Aug 16, 2024 10.35 10.36 10.28 10.32 1,421 +0.00(+0.02%)
Aug 15, 2024 10.43 10.54 10.22 10.32 9,922 -0.63(-5.75%)
Aug 14, 2024 10.81 11.05 10.78 10.95 4,863 +0.04(+0.37%)
Aug 13, 2024 11.18 11.27 10.88 10.91 4,305 -0.50(-4.37%)
Aug 12, 2024 11.06 11.45 11.06 11.41 14,578 +0.28(+2.50%)
Aug 09, 2024 11.32 11.32 11.09 11.13 9,336 -0.04(-0.37%)
Aug 08, 2024 11.67 11.67 11.09 11.17 14,099 -0.75(-6.27%)
Aug 07, 2024 11.11 11.92 11.04 11.92 39,773 +0.30(+2.55%)
Aug 06, 2024 11.91 12.07 11.16 11.62 12,617 -0.37(-3.07%)
Aug 05, 2024 12.60 12.79 11.60 11.99 46,984 +0.90(+8.12%)
Aug 02, 2024 10.91 11.39 10.91 11.09 32,439 +0.87(+8.51%)
Aug 01, 2024 9.500 10.39 9.410 10.22 17,618 +0.64(+6.68%)
Jul 31, 2024 9.510 9.810 9.150 9.580 26,096 -0.18(-1.84%)
Jul 30, 2024 9.790 9.850 9.420 9.760 9,706 -0.09(-0.88%)
Jul 29, 2024 9.839 9.910 9.750 9.847 28,416 +0.03(+0.30%)
Jul 26, 2024 10.04 10.04 9.720 9.817 22,682 -0.46(-4.44%)
Jul 25, 2024 10.52 10.52 9.910 10.27 10,775 -0.28(-2.63%)
Jul 24, 2024 9.990 10.55 9.990 10.55 3,396 +0.56(+5.62%)
Jul 23, 2024 10.09 10.09 9.890 9.990 5,440 -0.02(-0.20%)
Jul 22, 2024 10.28 10.40 10.01 10.01 4,010 -0.39(-3.76%)
Jul 19, 2024 10.29 10.47 10.29 10.40 1,927 +0.25(+2.46%)
Jul 18, 2024 9.870 10.15 9.560 10.15 4,078 +0.30(+3.06%)
Jul 17, 2024 9.700 9.850 9.440 9.850 12,193 +0.44(+4.63%)
Jul 16, 2024 9.930 9.930 9.410 9.414 19,925 -0.79(-7.71%)
Jul 15, 2024 10.26 10.29 10.17 10.20 3,272 -0.16(-1.50%)
Jul 12, 2024 10.44 10.44 10.21 10.36 15,106 -0.28(-2.65%)
Jul 11, 2024 11.09 11.09 10.61 10.64 21,740 -0.84(-7.34%)
Jul 10, 2024 11.77 11.79 11.48 11.48 20,613 -0.43(-3.62%)
Jul 09, 2024 11.78 11.91 11.77 11.91 2,991 +0.23(+1.98%)
Jul 08, 2024 11.46 11.68 11.46 11.68 2,496 -0.09(-0.79%)
Jul 05, 2024 11.86 11.88 11.77 11.77 1,597 +0.26(+2.25%)
Jul 03, 2024 11.58 11.58 11.41 11.51 693 -0.09(-0.80%)
Jul 02, 2024 11.77 11.77 11.61 11.61 3,133 -0.11(-0.90%)
Jul 01, 2024 11.69 11.75 11.69 11.71 4,927 +0.31(+2.69%)
Jun 28, 2024 11.50 11.50 11.41 11.41 2,353 -0.07(-0.64%)
Jun 27, 2024 11.62 11.63 11.48 11.48 1,674 -0.10(-0.85%)
Jun 26, 2024 11.64 11.66 11.56 11.58 648 +0.11(+0.95%)
Jun 25, 2024 11.14 11.56 11.14 11.47 5,329 +0.35(+3.14%)
Jun 24, 2024 10.99 11.12 10.99 11.12 3,133 -0.25(-2.18%)
Jun 21, 2024 11.53 11.64 11.37 11.37 1,596 -0.10(-0.88%)
Jun 20, 2024 11.42 11.51 11.40 11.47 13,011 +0.11(+0.98%)
Jun 18, 2024 11.29 11.39 11.29 11.36 1,668 -0.09(-0.79%)
Jun 17, 2024 11.77 11.85 11.41 11.45 4,467 -0.32(-2.75%)
Jun 14, 2024 11.72 11.93 11.62 11.77 4,191 +0.49(+4.32%)
Jun 13, 2024 11.14 11.49 11.14 11.28 13,519 +0.19(+1.75%)
Jun 12, 2024 10.89 11.11 10.71 11.09 16,828 -0.47(-4.03%)
Jun 11, 2024 11.64 11.82 11.50 11.55 9,813 +0.14(+1.21%)
Jun 10, 2024 11.75 11.76 11.35 11.42 5,001 -0.04(-0.32%)
Jun 07, 2024 11.45 11.53 11.25 11.45 7,775 +0.25(+2.24%)
Jun 06, 2024 11.17 11.30 11.17 11.20 8,685 +0.09(+0.82%)
Jun 05, 2024 11.34 11.40 11.07 11.11 34,366 -0.37(-3.20%)
Jun 04, 2024 11.22 11.50 11.21 11.48 16,622 +0.43(+3.87%)
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.