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 )

10.48 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
May 01, 2018 315.59 317.12 312.98 312.98 887 +5.65(+1.84%)
Apr 30, 2018 299.38 307.33 299.38 307.33 26 +6.12(+2.03%)
Apr 27, 2018 301.21 301.21 301.21 301.21 33 +1.22(+0.41%)
Apr 26, 2018 302.74 303.97 297.85 299.99 498 -2.14(-0.71%)
Apr 25, 2018 309.67 309.67 302.13 302.13 105 +1.22(+0.41%)
Apr 24, 2018 290.51 300.91 290.51 300.91 519 +3.67(+1.23%)
Apr 23, 2018 296.63 297.65 296.02 297.24 431 +1.53(+0.52%)
Apr 20, 2018 297.85 297.85 295.71 295.71 50 +0.92(+0.31%)
Apr 19, 2018 291.46 295.71 291.46 294.79 324 +7.34(+2.55%)
Apr 18, 2018 287.15 287.45 284.39 287.45 149 -2.14(-0.74%)
Apr 17, 2018 288.98 290.69 288.71 289.59 86 -5.50(-1.87%)
Apr 16, 2018 302.74 302.74 294.49 295.10 36 -10.70(-3.50%)
Apr 13, 2018 305.80 305.80 305.80 305.80 14 +2.75(+0.91%)
Apr 12, 2018 302.44 303.66 302.13 303.05 24 -3.36(-1.10%)
Apr 11, 2018 306.41 307.64 304.88 306.41 502 +3.66(+1.21%)
Apr 10, 2018 310.69 310.69 302.75 302.75 512 -13.75(-4.34%)
Apr 09, 2018 316.50 318.35 311.92 316.50 19 -7.66(-2.36%)
Apr 06, 2018 307.32 328.17 307.32 324.15 283 +19.27(+6.32%)
Apr 05, 2018 307.64 308.55 303.39 304.88 171 -4.59(-1.48%)
Apr 04, 2018 329.56 329.56 309.47 309.47 76 -15.90(-4.89%)
Apr 03, 2018 326.90 327.51 325.37 325.37 43 -7.03(-2.12%)
Apr 02, 2018 315.58 337.76 315.58 332.41 168 +24.46(+7.94%)
Mar 29, 2018 307.94 307.94 307.94 0 -16.21(-5.00%)
Mar 28, 2018 323.84 326.90 322.18 324.15 52 -0.92(-0.28%)
Mar 27, 2018 315.29 326.90 311.61 325.07 99 +13.15(+4.22%)
Mar 26, 2018 322.47 326.44 311.31 311.92 64 -17.28(-5.25%)
Mar 23, 2018 321.66 329.19 318.95 329.19 137 +15.41(+4.91%)
Mar 22, 2018 300.60 314.21 299.38 313.78 256 +21.74(+7.45%)
Mar 21, 2018 292.04 292.04 292.04 292.04 34 -3.06(-1.04%)
Mar 20, 2018 293.57 295.56 293.57 295.10 82 -0.46(-0.16%)
Mar 19, 2018 291.74 301.56 291.74 295.56 222 +8.13(+2.83%)
Mar 16, 2018 286.84 287.42 286.54 287.42 102 -3.99(-1.37%)
Mar 15, 2018 290.36 291.41 290.36 291.41 54 +0.90(+0.31%)
Mar 14, 2018 290.51 290.51 288.51 290.51 103 +7.03(+2.48%)
Mar 13, 2018 277.67 285.62 277.67 283.48 251 +2.45(+0.87%)
Mar 12, 2018 283.17 283.17 281.03 281.03 48 -2.28(-0.81%)
Mar 09, 2018 285.89 285.89 283.31 283.31 113 -16.07(-5.37%)
Mar 08, 2018 301.21 301.21 298.77 299.38 36 +0.92(+0.31%)
Mar 07, 2018 298.46 298.46 44 -1.22(-0.41%)
Mar 06, 2018 302.74 306.41 299.67 299.69 158 -6.73(-2.20%)
Mar 05, 2018 309.67 309.67 304.88 306.41 155 -8.87(-2.81%)
Mar 02, 2018 333.90 335.46 314.98 315.28 611 -14.28(-4.33%)
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.