Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Feb 28, 2019 264.06 264.48 261.96 264.48 56 +2.82(+1.08%)
Feb 27, 2019 265.32 265.32 261.04 261.65 23 -0.27(-0.10%)
Feb 26, 2019 256.45 261.93 256.45 261.93 101 +5.97(+2.33%)
Feb 25, 2019 252.78 255.95 251.25 255.95 103 +0.42(+0.17%)
Feb 22, 2019 260.12 260.12 255.53 255.53 71 -6.08(-2.32%)
Feb 21, 2019 261.96 261.96 261.61 261.61 16 +2.25(+0.87%)
Feb 20, 2019 262.34 262.34 259.18 259.35 122 -3.01(-1.15%)
Feb 19, 2019 267.46 267.46 260.50 262.36 141 -1.44(-0.54%)
Feb 15, 2019 267.77 267.77 263.79 263.79 196 -9.40(-3.44%)
Feb 14, 2019 272.36 274.50 270.52 273.19 42 +0.35(+0.13%)
Feb 13, 2019 273.28 274.65 271.44 272.84 123 -3.86(-1.40%)
Feb 12, 2019 280.93 280.93 275.42 276.70 77 -8.82(-3.09%)
Feb 11, 2019 287.97 288.27 285.52 285.52 94 -6.12(-2.10%)
Feb 08, 2019 295.31 298.37 291.64 291.64 166 +0.81(+0.28%)
Feb 07, 2019 289.50 296.23 289.19 290.83 161 +4.40(+1.54%)
Feb 06, 2019 287.66 288.58 286.04 286.43 91 +0.60(+0.21%)
Feb 05, 2019 289.19 289.19 284.91 285.83 154 -3.37(-1.16%)
Feb 04, 2019 297.46 297.46 289.19 289.19 180 -7.50(-2.53%)
Feb 01, 2019 296.23 299.60 296.23 296.69 32 -2.65(-0.88%)
Jan 31, 2019 306.44 306.44 298.68 299.34 70 -4.76(-1.57%)
Jan 30, 2019 313.06 313.06 300.35 304.10 366 -4.78(-1.55%)
Jan 29, 2019 307.86 308.88 307.86 308.88 21 -1.01(-0.33%)
Jan 28, 2019 316.12 316.12 308.76 309.89 207 +1.72(+0.56%)
Jan 25, 2019 306.64 308.17 306.64 308.17 45 -9.93(-3.12%)
Jan 24, 2019 320.41 320.86 318.09 318.09 31 -7.29(-2.24%)
Jan 23, 2019 321.02 326.83 319.71 325.38 67 +2.22(+0.69%)
Jan 22, 2019 313.68 326.22 313.68 323.16 177 +13.77(+4.45%)
Jan 18, 2019 318.57 318.57 309.08 309.39 117 -13.68(-4.24%)
Jan 17, 2019 336.32 336.32 322.24 323.07 56 -8.05(-2.43%)
Jan 16, 2019 332.04 332.04 329.20 331.12 270 -7.46(-2.20%)
Jan 15, 2019 343.67 343.67 338.49 338.58 138 -5.70(-1.66%)
Jan 14, 2019 347.34 347.34 339.99 344.28 233 +5.20(+1.53%)
Jan 11, 2019 345.19 345.81 337.85 339.07 202 -1.22(-0.36%)
Jan 10, 2019 355.60 355.60 340.30 340.30 243 -8.51(-2.44%)
Jan 09, 2019 352.54 355.91 346.11 348.81 494 -10.16(-2.83%)
Jan 08, 2019 366.00 373.35 357.98 358.97 246 -18.67(-4.94%)
Jan 07, 2019 388.65 388.65 369.98 377.63 314 -11.63(-2.99%)
Jan 04, 2019 417.42 417.42 386.66 389.26 584 -41.40(-9.61%)
Jan 03, 2019 419.25 435.78 415.27 430.67 423 +18.14(+4.40%)
Jan 02, 2019 425.99 429.78 407.01 412.52 436 +3.06(+0.75%)
Dec 31, 2018 413.13 424.46 409.46 409.46 179 -10.71(-2.55%)
Dec 28, 2018 415.89 427.52 411.91 420.17 650 +0.31(+0.07%)
Dec 27, 2018 444.04 460.87 419.87 419.87 1,203 -7.04(-1.65%)
Dec 26, 2018 485.05 496.06 426.90 426.90 2,118 -67.88(-13.72%)
Dec 24, 2018 466.65 494.79 466.65 494.79 503 +37.86(+8.29%)
Dec 21, 2018 427.20 460.38 415.86 456.93 1,523 +23.92(+5.52%)
Dec 20, 2018 422.01 442.47 414.36 433.01 902 +17.73(+4.27%)
Dec 19, 2018 392.95 418.03 387.14 415.28 430 +22.84(+5.82%)
Dec 18, 2018 386.23 398.46 379.81 392.44 285 -2.05(-0.52%)
Dec 17, 2018 375.52 397.54 368.49 394.48 1,043 +24.62(+6.66%)
Dec 14, 2018 364.82 372.47 355.95 369.87 925 +14.83(+4.18%)
Dec 13, 2018 347.08 355.04 346.78 355.04 48 +11.31(+3.29%)
Dec 12, 2018 338.22 343.72 336.69 343.72 209 -7.95(-2.26%)
Dec 11, 2018 336.38 355.34 333.57 351.67 157 +3.06(+0.88%)
Dec 10, 2018 341.27 355.34 341.27 348.61 582 +7.03(+2.06%)
Dec 07, 2018 324.45 342.50 322.93 341.58 405 +17.49(+5.40%)
Dec 06, 2018 332.71 345.15 324.09 324.09 1,594 +6.67(+2.10%)
Dec 04, 2018 295.10 317.42 295.10 317.42 225 +31.50(+11.02%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.