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 (%)
Aug 30, 2019 256.92 262.77 256.92 259.07 275 -1.54(-0.59%)
Aug 29, 2019 265.23 265.23 259.33 260.61 194 -12.24(-4.49%)
Aug 28, 2019 283.10 283.10 271.70 272.85 86 -7.42(-2.65%)
Aug 27, 2019 266.47 280.64 266.47 280.27 175 +7.07(+2.59%)
Aug 26, 2019 272.01 277.86 272.01 273.20 1,810 -5.59(-2.00%)
Aug 23, 2019 264.62 280.94 258.46 278.79 788 +20.64(+7.99%)
Aug 22, 2019 261.54 261.54 257.33 258.15 28 -0.62(-0.24%)
Aug 21, 2019 256.30 258.76 256.30 258.76 90 -3.99(-1.52%)
Aug 20, 2019 257.23 262.75 257.23 262.75 297 +5.83(+2.27%)
Aug 19, 2019 255.07 257.53 254.76 256.92 740 -7.09(-2.68%)
Aug 16, 2019 273.86 273.86 264.00 264.00 107 -17.19(-6.11%)
Aug 15, 2019 276.94 282.18 276.94 281.19 203 +0.25(+0.09%)
Aug 14, 2019 270.78 281.19 270.62 280.94 537 +22.80(+8.83%)
Aug 13, 2019 269.86 270.78 251.99 258.15 563 -9.55(-3.57%)
Aug 12, 2019 260.92 268.62 260.92 267.70 500 +12.52(+4.91%)
Aug 09, 2019 249.22 256.61 249.22 255.18 155 +8.03(+3.25%)
Aug 08, 2019 258.15 258.15 247.15 247.15 186 -15.01(-5.73%)
Aug 07, 2019 272.63 275.40 261.54 262.15 318 -1.23(-0.47%)
Aug 06, 2019 269.86 272.94 263.39 263.39 1,235 -9.80(-3.59%)
Aug 05, 2019 266.47 280.02 266.47 273.19 724 +21.08(+8.36%)
Aug 02, 2019 248.60 257.01 248.60 252.11 246 +7.21(+2.94%)
Aug 01, 2019 233.50 247.98 230.42 244.90 374 +12.11(+5.20%)
Jul 31, 2019 228.88 232.80 225.16 232.80 100 +5.58(+2.46%)
Jul 30, 2019 235.66 235.66 227.21 227.21 224 -3.79(-1.64%)
Jul 29, 2019 231.35 231.81 230.42 231.01 584 +3.25(+1.43%)
Jul 26, 2019 231.47 231.47 227.34 227.75 185 -6.64(-2.83%)
Jul 25, 2019 227.96 234.39 227.96 234.39 55 +6.74(+2.96%)
Jul 24, 2019 237.75 237.75 227.65 227.65 428 -9.86(-4.15%)
Jul 23, 2019 242.13 243.98 237.51 237.51 2,034 -7.83(-3.19%)
Jul 22, 2019 241.82 245.52 241.82 245.33 526 +0.43(+0.18%)
Jul 19, 2019 239.97 244.90 238.55 244.90 516 +2.25(+0.93%)
Jul 18, 2019 246.75 246.75 242.66 242.66 40 -2.55(-1.04%)
Jul 17, 2019 240.28 245.21 240.28 245.21 121 +6.25(+2.61%)
Jul 16, 2019 238.12 239.35 238.12 238.97 157 -0.08(-0.04%)
Jul 15, 2019 234.74 239.67 234.74 239.05 318 +3.34(+1.42%)
Jul 12, 2019 242.75 242.75 235.04 235.71 574 -7.34(-3.02%)
Jul 11, 2019 242.44 246.13 242.44 243.05 113 +1.61(+0.67%)
Jul 10, 2019 236.89 242.44 236.89 241.44 204 +0.42(+0.17%)
Jul 09, 2019 244.90 244.90 241.02 241.02 242 +0.13(+0.05%)
Jul 08, 2019 237.20 241.21 237.20 240.90 149 +6.78(+2.89%)
Jul 05, 2019 239.05 241.82 234.12 234.12 629 -0.31(-0.13%)
Jul 03, 2019 238.04 238.04 234.43 234.43 266 -7.31(-3.02%)
Jul 02, 2019 239.67 241.74 239.36 241.74 93 +2.69(+1.12%)
Jul 01, 2019 233.20 241.51 233.20 239.05 406 -1.85(-0.77%)
Jun 28, 2019 249.52 249.52 240.59 240.90 584 -10.09(-4.02%)
Jun 27, 2019 255.07 255.07 250.99 250.99 6 -9.14(-3.51%)
Jun 26, 2019 255.69 260.13 255.68 260.13 50 +0.76(+0.29%)
Jun 25, 2019 254.76 259.37 254.76 259.37 167 +4.68(+1.84%)
Jun 24, 2019 247.64 254.69 247.64 254.69 11 +5.21(+2.09%)
Jun 21, 2019 244.26 249.48 244.26 249.48 97 +5.40(+2.21%)
Jun 20, 2019 241.81 246.10 241.81 244.08 92 -5.28(-2.12%)
Jun 19, 2019 251.93 251.93 249.37 249.37 5 -1.95(-0.78%)
Jun 18, 2019 249.48 253.16 247.64 251.32 244 -9.48(-3.64%)
Jun 17, 2019 260.80 260.80 260.80 260.80 5 +0.87(+0.34%)
Jun 14, 2019 255.62 260.52 255.62 259.93 13 +3.61(+1.41%)
Jun 13, 2019 255.08 256.32 254.07 256.32 300 -3.90(-1.50%)
Jun 12, 2019 259.60 261.14 259.60 260.22 243 +0.93(+0.36%)
Jun 11, 2019 253.47 261.29 253.16 259.29 573 -0.93(-0.36%)
Jun 10, 2019 260.52 260.52 256.23 260.22 150 -3.68(-1.39%)
Jun 07, 2019 265.09 265.12 261.00 263.90 306 -4.67(-1.74%)
Jun 06, 2019 270.65 273.72 268.57 268.57 252 -3.31(-1.22%)
Jun 05, 2019 270.35 280.16 270.35 271.88 552 -2.52(-0.92%)
Jun 04, 2019 287.84 289.14 274.40 274.40 253 -21.98(-7.42%)
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.