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 )

11.54 +0.28 (+2.49%)
Streaming Delayed Price Updated: 3:18 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, 2017 403.35 410.39 402.13 408.24 88 +2.75(+0.68%)
Jul 28, 2017 404.27 409.10 404.27 405.49 29 +6.12(+1.53%)
Jul 27, 2017 399.38 399.38 399.38 399.38 7 +1.53(+0.38%)
Jul 24, 2017 397.85 3 -1.83(-0.46%)
Jul 21, 2017 399.68 399.68 399.68 399.68 4 +5.20(+1.32%)
Jul 20, 2017 396.22 396.22 394.48 394.48 9 +0.61(+0.16%)
Jul 19, 2017 397.66 397.79 393.87 393.87 41 -13.46(-3.30%)
Jul 18, 2017 409.47 409.47 407.33 407.33 102 +3.98(+0.99%)
Jul 17, 2017 405.80 405.80 403.35 403.35 79 -1.22(-0.30%)
Jul 14, 2017 410.08 410.08 403.66 404.57 166 -8.87(-2.15%)
Jul 13, 2017 411.30 416.20 411.30 413.44 43 +3.36(+0.82%)
Jul 12, 2017 405.49 411.00 405.49 410.08 575 -8.87(-2.12%)
Jul 11, 2017 421.70 425.98 418.95 418.95 71 -1.22(-0.29%)
Jul 10, 2017 420.78 421.39 416.50 420.17 153 +2.14(+0.51%)
Jul 07, 2017 425.06 425.06 417.73 418.03 25 +0.61(+0.15%)
Jul 05, 2017 417.42 3 +9.48(+2.32%)
Jul 03, 2017 410.61 410.61 407.94 407.94 15 -7.95(-1.91%)
Jun 30, 2017 420.48 420.48 415.89 415.89 36 -3.67(-0.88%)
Jun 29, 2017 419.56 419.56 419.56 419.56 17 -0.89(-0.21%)
Jun 27, 2017 420.45 420.45 420.45 0 -11.69(-2.71%)
Jun 22, 2017 432.14 0 +3.71(+0.87%)
Jun 21, 2017 422.92 429.91 422.92 428.43 51 +19.88(+4.87%)
Jun 19, 2017 408.55 5 -2.87(-0.70%)
Jun 14, 2017 411.43 4 +6.54(+1.62%)
Jun 13, 2017 410.39 410.39 404.88 404.88 51 -7.43(-1.80%)
Jun 12, 2017 416.00 416.17 412.22 412.31 138 +2.19(+0.53%)
Jun 09, 2017 410.69 410.69 410.13 410.13 36 -7.60(-1.82%)
Jun 08, 2017 418.34 418.34 417.68 417.73 25 -10.06(-2.35%)
Jun 07, 2017 427.20 427.79 427.20 427.79 72 -1.25(-0.29%)
Jun 06, 2017 431.45 431.49 426.59 429.04 38 +6.42(+1.52%)
Jun 05, 2017 418.73 422.62 418.73 422.62 30 +6.54(+1.57%)
Jun 02, 2017 415.58 416.27 415.58 416.08 22 -17.24(-3.98%)
May 25, 2017 433.32 2 -5.66(-1.29%)
May 24, 2017 436.38 438.98 436.38 438.98 20 -0.92(-0.21%)
May 23, 2017 439.89 439.89 439.89 439.89 3 -4.16(-0.94%)
May 22, 2017 444.94 444.94 443.11 444.05 36 -5.96(-1.33%)
May 19, 2017 445.71 450.02 445.71 450.02 20 -10.21(-2.22%)
May 18, 2017 468.49 470.63 460.23 460.23 584 -4.60(-0.99%)
May 17, 2017 454.73 465.31 449.22 464.83 663 +27.59(+6.31%)
May 16, 2017 439.43 439.43 437.24 437.24 34 +3.61(+0.83%)
May 15, 2017 441.58 441.58 433.63 433.63 18 -12.54(-2.81%)
May 12, 2017 443.72 446.16 443.72 446.16 6 -2.75(-0.61%)
May 11, 2017 448.92 448.92 448.92 448.92 4 +17.74(+4.11%)
May 10, 2017 438.52 438.52 431.18 431.18 10 -6.73(-1.54%)
May 09, 2017 437.91 437.91 437.91 437.91 6 +0.92(+0.21%)
May 08, 2017 432.71 439.13 432.71 436.99 117 +3.67(+0.85%)
May 05, 2017 438.52 438.60 433.32 433.32 99 -10.68(-2.41%)
May 04, 2017 441.87 448.61 441.87 444.00 82 +2.76(+0.63%)
May 03, 2017 442.50 442.67 441.24 441.24 41 +4.56(+1.04%)
May 02, 2017 435.77 436.69 435.77 436.69 36 +0.92(+0.21%)
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.