Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

10.84 -0.37 (-3.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 309.71 327.67 300.11 314.36 7,763 +11.15(+3.68%)
Mar 30, 2020 326.75 347.19 302.28 303.21 13,761 -26.02(-7.90%)
Mar 27, 2020 336.97 348.70 308.16 329.22 14,355 +26.94(+8.91%)
Mar 26, 2020 354.00 354.00 299.54 302.28 12,247 -62.56(-17.15%)
Mar 25, 2020 388.38 424.61 316.52 364.84 16,259 -38.96(-9.65%)
Mar 24, 2020 506.61 521.24 402.56 403.80 19,428 -191.06(-32.12%)
Mar 23, 2020 554.92 645.03 549.65 594.87 17,184 +57.91(+10.78%)
Mar 20, 2020 461.71 545.94 436.94 536.96 5,786 +49.24(+10.10%)
Mar 19, 2020 554.30 621.50 458.30 487.72 12,527 -69.98(-12.55%)
Mar 18, 2020 513.11 595.17 475.33 557.71 9,728 +125.10(+28.92%)
Mar 17, 2020 470.07 532.62 427.65 432.60 9,731 -104.36(-19.43%)
Mar 16, 2020 545.63 581.55 434.30 536.96 9,917 +171.55(+46.95%)
Mar 13, 2020 383.98 484.62 365.40 365.40 10,747 -118.91(-24.55%)
Mar 12, 2020 488.34 488.34 418.05 484.31 11,830 +116.43(+31.65%)
Mar 11, 2020 331.65 376.74 329.51 367.88 3,543 +61.93(+20.24%)
Mar 10, 2020 312.76 362.30 305.95 305.95 3,125 -43.04(-12.33%)
Mar 09, 2020 327.01 357.04 323.29 348.99 5,825 +77.73(+28.65%)
Mar 06, 2020 283.34 288.61 266.93 271.27 5,696 +11.77(+4.53%)
Mar 05, 2020 249.59 263.52 247.58 259.50 1,889 +27.25(+11.73%)
Mar 04, 2020 247.42 253.00 232.25 232.25 1,518 -28.80(-11.03%)
Mar 03, 2020 243.09 263.85 235.96 261.05 3,329 +17.03(+6.98%)
Mar 02, 2020 265.07 280.25 243.71 244.01 4,504 -27.87(-10.25%)
Feb 28, 2020 280.56 290.77 265.38 271.88 5,121 +15.17(+5.91%)
Feb 27, 2020 246.18 257.64 232.25 256.71 6,315 +25.70(+11.13%)
Feb 26, 2020 219.55 231.01 213.98 231.01 4,624 +10.22(+4.63%)
Feb 25, 2020 197.88 221.72 197.66 220.79 2,846 +20.90(+10.46%)
Feb 24, 2020 200.97 202.52 197.26 199.89 3,261 +15.95(+8.67%)
Feb 21, 2020 180.84 184.25 180.84 183.94 258 +5.57(+3.13%)
Feb 20, 2020 178.06 182.39 177.75 178.37 498 -1.86(-1.03%)
Feb 19, 2020 180.07 180.53 178.09 180.22 179 -2.33(-1.28%)
Feb 18, 2020 182.08 184.32 180.97 182.55 102 +1.87(+1.03%)
Feb 14, 2020 180.22 182.39 179.85 180.68 804 +0.15(+0.08%)
Feb 13, 2020 184.87 184.87 179.91 180.53 585 -1.43(-0.79%)
Feb 12, 2020 183.01 183.94 181.97 181.97 870 -3.88(-2.09%)
Feb 11, 2020 187.35 187.35 183.66 185.84 885 -4.55(-2.39%)
Feb 10, 2020 195.09 195.09 190.39 190.39 1,216 -3.09(-1.60%)
Feb 07, 2020 190.75 193.82 190.14 193.48 733 +5.82(+3.10%)
Feb 06, 2020 183.63 187.66 183.63 187.66 520 +2.17(+1.17%)
Feb 05, 2020 186.11 187.97 185.49 185.49 552 -6.61(-3.44%)
Feb 04, 2020 191.99 192.73 189.93 192.10 1,429 -8.14(-4.06%)
Feb 03, 2020 203.76 203.76 197.26 200.24 999 -6.37(-3.08%)
Jan 31, 2020 197.26 207.78 197.26 206.60 1,669 +11.82(+6.07%)
Jan 30, 2020 199.00 201.59 194.78 194.78 1,644 -0.62(-0.32%)
Jan 29, 2020 194.00 195.40 194.00 195.40 781 +2.48(+1.28%)
Jan 28, 2020 195.40 195.40 191.06 192.92 522 -5.88(-2.96%)
Jan 27, 2020 199.73 200.66 195.83 198.80 275 +8.36(+4.39%)
Jan 24, 2020 183.63 193.23 183.63 190.44 439 +5.93(+3.21%)
Jan 23, 2020 186.83 190.50 184.31 184.51 1,127 -1.59(-0.86%)
Jan 22, 2020 182.70 186.42 182.70 186.11 842 +0.17(+0.09%)
Jan 21, 2020 184.25 186.11 183.94 185.94 435 +3.55(+1.94%)
Jan 17, 2020 180.22 182.70 180.22 182.39 122 +0.66(+0.36%)
Jan 16, 2020 183.94 183.94 181.53 181.74 773 -6.48(-3.44%)
Jan 15, 2020 186.48 189.21 185.68 188.22 635 -0.37(-0.19%)
Jan 14, 2020 188.90 188.98 186.73 188.59 462 -1.55(-0.81%)
Jan 13, 2020 194.16 195.09 189.82 190.13 664 -4.65(-2.38%)
Jan 10, 2020 194.44 195.49 193.23 194.78 145 +2.17(+1.13%)
Jan 09, 2020 193.54 193.54 192.61 192.61 263 -1.85(-0.95%)
Jan 08, 2020 195.40 195.40 192.30 194.46 1,044 -0.94(-0.48%)
Jan 07, 2020 193.92 195.40 193.92 195.40 199 +1.34(+0.69%)
Jan 06, 2020 198.19 198.19 193.66 194.06 979 +0.83(+0.43%)
Jan 03, 2020 198.50 198.50 192.82 193.23 277 +2.16(+1.13%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.