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 )

11.57 +0.31 (+2.75%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 7, 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 (%)
Jul 31, 2014 1397 1449 1388 1449 1,303 +83.79(+6.14%)
Jul 30, 2014 1358 1376 1350 1365 210 -7.34(-0.53%)
Jul 29, 2014 1343 1372 1332 1372 356 +19.57(+1.45%)
Jul 28, 2014 1355 1378 1348 1353 448 +4.59(+0.34%)
Jul 25, 2014 1349 1351 1330 1348 411 +29.05(+2.20%)
Jul 24, 2014 1318 1322 1308 1319 92 -6.42(-0.48%)
Jul 23, 2014 1326 1329 1317 1325 56 +3.36(+0.25%)
Jul 22, 2014 1325 1325 1309 1322 68 -20.18(-1.50%)
Jul 21, 2014 1348 1353 1337 1342 264 +15.59(+1.18%)
Jul 18, 2014 1368 1368 1327 1327 161 -51.98(-3.77%)
Jul 17, 2014 1353 1386 1335 1379 571 +43.42(+3.25%)
Jul 16, 2014 1327 1346 1327 1335 287 +5.20(+0.39%)
Jul 15, 2014 1316 1349 1313 1330 271 +13.76(+1.05%)
Jul 14, 2014 1305 1319 1304 1316 312 -17.74(-1.33%)
Jul 11, 2014 1329 1340 1328 1334 307 +5.20(+0.39%)
Jul 10, 2014 1363 1364 1310 1329 967 +24.47(+1.88%)
Jul 09, 2014 1304 1316 1298 1304 357 -7.04(-0.54%)
Jul 08, 2014 1290 1319 1290 1311 115 +28.44(+2.22%)
Jul 07, 2014 1255 1284 1255 1283 177 +34.25(+2.74%)
Jul 03, 2014 1259 1249 1249 1249 228 -19.26(-1.52%)
Jul 02, 2014 1252 1271 1248 1268 1,039 +21.71(+1.74%)
Jul 01, 2014 1265 1265 1228 1246 467 -31.19(-2.44%)
Jun 30, 2014 1296 1300 1277 1277 190 -19.27(-1.49%)
Jun 27, 2014 1324 1324 1295 1297 104 -20.79(-1.58%)
Jun 26, 2014 1312 1344 1309 1317 264 +7.95(+0.61%)
Jun 25, 2014 1332 1332 1309 1309 110 -25.08(-1.88%)
Jun 24, 2014 1310 1336 1283 1335 373 +29.97(+2.30%)
Jun 23, 2014 1305 1306 1291 1305 33 +2.14(+0.16%)
Jun 20, 2014 1308 1316 1300 1302 140 -12.54(-0.95%)
Jun 19, 2014 1310 1327 1310 1315 278 -1.22(-0.09%)
Jun 18, 2014 1339 1344 1314 1316 648 -18.35(-1.38%)
Jun 17, 2014 1375 1376 1320 1335 337 -33.64(-2.46%)
Jun 16, 2014 1372 1374 1365 1368 551 -4.28(-0.31%)
Jun 13, 2014 1376 1391 1363 1372 274 -8.25(-0.60%)
Jun 12, 2014 1368 1386 1366 1381 305 +20.79(+1.53%)
Jun 11, 2014 1364 1376 1358 1360 243 +11.93(+0.89%)
Jun 10, 2014 1344 1356 1342 1348 202 -1.53(-0.11%)
Jun 06, 2014 1363 1365 1350 1350 130 -24.16(-1.76%)
Jun 05, 2014 1411 1416 1372 1374 297 -42.20(-2.98%)
Jun 04, 2014 1445 1450 1416 1416 415 -22.02(-1.53%)
Jun 03, 2014 1449 1451 1430 1438 178 +1.84(+0.13%)
Jun 02, 2014 1449 1470 1436 1436 202 -15.29(-1.05%)
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%)
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.