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 )

11.83 +0.49 (+4.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2018 253.81 253.81 0 +0.00(+0.00%)
Jul 30, 2018 253.81 253.81 253.81 253.81 1 +0.00(+0.00%)
Jul 27, 2018 253.81 253.81 253.81 253.81 3 +0.00(+0.00%)
Jul 26, 2018 253.81 253.81 253.81 0 -6.78(-2.60%)
Jul 25, 2018 260.54 260.60 260.54 260.60 78 -1.35(-0.52%)
Jul 24, 2018 261.95 261.95 261.95 261.95 39 +10.89(+4.34%)
Jul 20, 2018 251.06 251.06 251.06 0 +1.80(+0.72%)
Jul 19, 2018 254.43 254.43 249.23 249.26 46 -3.64(-1.44%)
Jul 18, 2018 256.87 256.87 252.59 252.90 87 -6.12(-2.36%)
Jul 16, 2018 259.01 259.01 259.01 0 +5.95(+2.35%)
Jul 13, 2018 253.20 253.20 253.07 253.07 135 -0.54(-0.21%)
Jul 12, 2018 253.61 253.61 253.61 253.61 39 +4.99(+2.01%)
Jul 10, 2018 248.62 248.62 248.62 3 -1.54(-0.62%)
Jul 09, 2018 250.15 250.16 250.15 250.16 12 -17.42(-6.51%)
Jul 05, 2018 267.58 267.58 267.58 0 -3.52(-1.30%)
Jul 03, 2018 271.10 271.10 271.10 0 -3.38(-1.23%)
Jul 02, 2018 277.97 279.50 274.48 274.48 138 +2.62(+0.96%)
Jun 29, 2018 270.03 271.86 266.66 271.86 35 -0.89(-0.32%)
Jun 28, 2018 279.81 279.81 272.74 272.74 21 -3.39(-1.23%)
Jun 27, 2018 270.63 276.14 270.63 276.14 164 +6.73(+2.50%)
Jun 26, 2018 269.41 269.41 269.41 269.41 16 +2.14(+0.80%)
Jun 25, 2018 260.85 267.27 260.85 267.27 48 +9.63(+3.74%)
Jun 22, 2018 254.73 257.67 254.73 257.64 70 +0.46(+0.18%)
Jun 21, 2018 257.48 257.48 257.18 257.18 14 -3.51(-1.35%)
Jun 18, 2018 260.70 260.70 260.70 2 +4.14(+1.61%)
Jun 15, 2018 253.06 256.56 256.56 19 +3.50(+1.38%)
Jun 11, 2018 253.06 253.06 253.06 0 -4.43(-1.72%)
Jun 08, 2018 257.18 257.49 257.18 257.49 27 +0.61(+0.24%)
Jun 07, 2018 256.87 256.87 256.87 256.87 6 -1.68(-0.65%)
Jun 06, 2018 262.38 262.38 258.55 258.55 9 -8.42(-3.15%)
Jun 05, 2018 266.96 267.27 266.86 266.97 26 -3.36(-1.24%)
Jun 04, 2018 270.33 270.33 270.33 270.33 4 +1.22(+0.45%)
May 31, 2018 269.11 269.11 269.11 0 +2.51(+0.94%)
May 30, 2018 271.21 271.46 266.05 266.60 206 -7.58(-2.76%)
May 24, 2018 274.17 274.17 274.17 0 -1.97(-0.71%)
May 23, 2018 276.14 276.14 276.14 276.14 9 +0.55(+0.20%)
May 22, 2018 274.30 275.59 274.30 275.59 10 +2.82(+1.03%)
May 21, 2018 273.69 273.69 270.63 272.77 476 -2.75(-1.00%)
May 18, 2018 276.32 276.32 275.53 275.53 95 -0.31(-0.11%)
May 17, 2018 275.53 275.83 275.53 275.83 12 -8.18(-2.88%)
May 15, 2018 284.01 284.01 284.01 2 +6.95(+2.51%)
May 14, 2018 277.06 277.06 277.06 277.06 45 -3.06(-1.09%)
May 11, 2018 280.42 280.42 279.50 280.11 22 +0.31(+0.11%)
May 10, 2018 284.39 284.39 279.81 279.81 73 -9.79(-3.38%)
May 09, 2018 291.73 291.73 289.60 289.60 26 -2.44(-0.84%)
May 08, 2018 294.18 294.18 292.04 292.04 79 -1.53(-0.52%)
May 07, 2018 295.40 295.40 290.21 293.57 21 -4.89(-1.64%)
May 04, 2018 313.75 313.75 298.16 298.46 227 -13.46(-4.31%)
May 03, 2018 320.17 320.17 309.47 311.92 285 +3.67(+1.19%)
May 02, 2018 307.94 308.25 303.05 308.25 402 -4.73(-1.51%)
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.