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 )

11.51 +0.25 (+2.24%)
Official Closing Price Updated: 8:00 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 29, 2016 662.98 671.54 653.36 654.41 100 -10.70(-1.61%)
Jul 28, 2016 673.99 674.29 661.75 665.12 241 -6.73(-1.00%)
Jul 27, 2016 660.84 678.88 659.61 671.85 446 +8.25(+1.24%)
Jul 26, 2016 665.42 675.52 663.60 663.60 230 -11.30(-1.67%)
Jul 25, 2016 671.23 677.04 669.40 674.90 434 +7.95(+1.19%)
Jul 22, 2016 680.41 682.24 666.65 666.95 121 -15.29(-2.24%)
Jul 21, 2016 672.15 682.86 667.57 682.24 98 +11.01(+1.64%)
Jul 20, 2016 685.30 685.30 669.09 671.23 110 -11.93(-1.75%)
Jul 19, 2016 681.33 683.16 681.02 683.16 35 +5.20(+0.77%)
Jul 18, 2016 680.10 680.10 676.74 677.96 29 -1.84(-0.27%)
Jul 15, 2016 674.29 683.77 674.29 679.80 243 +0.61(+0.09%)
Jul 14, 2016 669.40 679.18 669.40 679.18 173 -4.28(-0.63%)
Jul 13, 2016 672.15 687.14 672.15 683.47 160 +3.43(+0.50%)
Jul 12, 2016 687.14 687.14 675.82 680.03 257 -18.72(-2.68%)
Jul 11, 2016 705.18 705.18 695.68 698.76 96 -12.54(-1.76%)
Jul 08, 2016 729.64 759.30 711.29 711.29 247 -48.01(-6.32%)
Jul 07, 2016 754.41 759.61 744.32 759.30 37 -1.53(-0.20%)
Jul 06, 2016 782.85 783.16 760.22 760.83 401 -10.09(-1.31%)
Jul 05, 2016 752.58 780.92 751.35 770.93 167 +22.63(+3.02%)
Jul 01, 2016 749.21 748.30 748.30 748.30 52 -0.61(-0.08%)
Jun 30, 2016 793.86 795.39 748.91 748.91 483 -46.79(-5.88%)
Jun 29, 2016 814.35 814.99 795.70 795.70 240 -51.99(-6.13%)
Jun 28, 2016 869.15 869.15 840.04 847.68 216 -41.44(-4.66%)
Jun 27, 2016 850.13 905.39 850.13 889.12 765 +66.82(+8.13%)
Jun 24, 2016 877.04 877.04 795.08 822.30 408 +77.98(+10.48%)
Jun 23, 2016 753.50 753.50 744.32 744.32 239 -29.89(-3.86%)
Jun 22, 2016 771.00 774.21 771.00 774.21 20 +2.98(+0.39%)
Jun 21, 2016 768.48 771.23 767.87 771.23 156 +1.52(+0.20%)
Jun 20, 2016 759.30 769.71 758.39 769.71 97 -20.54(-2.60%)
Jun 17, 2016 796.49 799.37 790.22 790.25 109 -6.45(-0.81%)
Jun 16, 2016 808.54 825.66 796.61 796.70 155 +3.45(+0.43%)
Jun 15, 2016 790.80 793.25 777.96 793.25 292 -5.69(-0.71%)
Jun 14, 2016 788.97 803.65 788.97 798.94 104 +10.98(+1.39%)
Jun 13, 2016 773.98 787.96 764.50 787.96 155 +21.31(+2.78%)
Jun 10, 2016 757.47 770.58 757.47 766.64 80 +26.60(+3.59%)
Jun 09, 2016 740.96 743.71 739.73 740.04 74 +11.01(+1.51%)
Jun 08, 2016 729.03 729.03 729.03 729.03 13 -5.81(-0.79%)
Jun 07, 2016 734.84 734.84 734.84 734.84 16 -10.70(-1.44%)
Jun 06, 2016 764.50 764.50 744.32 745.54 120 -25.04(-3.25%)
Jun 03, 2016 775.80 778.66 770.58 770.58 87 +13.72(+1.81%)
Jun 02, 2016 781.32 781.32 756.86 756.86 57 -23.24(-2.98%)
Jun 01, 2016 790.19 791.41 778.82 780.10 91 +1.53(+0.20%)
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%)
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.