Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Dec 31, 2015 1032 1048 1048 1048 186 +34.83(+3.44%)
Dec 30, 2015 998.75 1013 997.22 1013 335 +18.38(+1.85%)
Dec 29, 2015 996.61 1008 988.96 995.08 904 -24.46(-2.40%)
Dec 28, 2015 1040 1041 1020 1020 120 +7.03(+0.69%)
Dec 24, 2015 1016 1013 1013 1013 202 -4.89(-0.48%)
Dec 23, 2015 1044 1046 1017 1017 366 -42.20(-3.98%)
Dec 22, 2015 1078 1090 1059 1060 505 -37.92(-3.46%)
Dec 21, 2015 1086 1111 1079 1098 856 -15.29(-1.37%)
Dec 18, 2015 1078 1113 1078 1113 434 +47.09(+4.42%)
Dec 17, 2015 1033 1067 1031 1066 682 +43.73(+4.28%)
Dec 16, 2015 1046 1065 1022 1022 513 -41.28(-3.88%)
Dec 15, 2015 1067 1072 1056 1063 406 -36.09(-3.28%)
Dec 14, 2015 1084 1110 1068 1099 610 +17.43(+1.61%)
Dec 11, 2015 1068 1089 1053 1082 1,256 +64.53(+6.34%)
Dec 10, 2015 1043 1048 1017 1017 422 -24.77(-2.38%)
Dec 09, 2015 1006 1043 986.21 1042 268 +36.08(+3.59%)
Dec 08, 2015 1025 1025 999.85 1006 74 +15.60(+1.57%)
Dec 07, 2015 966.94 990.49 966.94 990.49 201 +32.72(+3.42%)
Dec 04, 2015 993.55 993.55 957.77 957.77 392 -37.61(-3.78%)
Dec 03, 2015 942.17 1002 942.17 995.38 641 +50.15(+5.31%)
Dec 02, 2015 917.71 945.23 917.71 945.23 219 +29.66(+3.24%)
Dec 01, 2015 929.33 929.33 915.57 915.57 160 -7.95(-0.86%)
Nov 30, 2015 923.22 923.22 923.22 923.52 32 -3.67(-0.40%)
Nov 27, 2015 926.27 927.19 921.38 927.19 55 -3.36(-0.36%)
Nov 25, 2015 934.22 930.55 930.55 930.55 49 -13.07(-1.38%)
Nov 24, 2015 936.98 943.62 936.98 943.62 23 -14.76(-1.54%)
Nov 23, 2015 955.63 964.80 955.63 958.38 68 -9.79(-1.01%)
Nov 20, 2015 972.45 972.45 961.13 968.17 185 -12.84(-1.31%)
Nov 19, 2015 980.09 988.66 974.59 981.01 314 +0.31(+0.03%)
Nov 18, 2015 1022 1025 980.71 980.71 194 -50.46(-4.89%)
Nov 17, 2015 1018 1031 1008 1031 19 +10.39(+1.02%)
Nov 16, 2015 1061 1061 1020 1021 221 -40.06(-3.78%)
Nov 13, 2015 1042 1066 1038 1061 491 +27.84(+2.70%)
Nov 12, 2015 994.16 1033 994.16 1033 517 +63.60(+6.56%)
Nov 11, 2015 948.90 969.39 948.90 969.39 54 +13.76(+1.44%)
Nov 10, 2015 978.26 980.09 955.63 955.63 129 -14.07(-1.45%)
Nov 09, 2015 950.43 986.21 950.43 969.70 93 +22.63(+2.39%)
Nov 06, 2015 944.35 955.93 944.35 947.07 59 +7.95(+0.85%)
Nov 05, 2015 940.64 953.49 939.12 939.12 24 -5.81(-0.61%)
Nov 04, 2015 932.08 951.04 932.08 944.93 113 +9.48(+1.01%)
Nov 03, 2015 945.54 949.51 934.22 935.44 39 -7.65(-0.81%)
Nov 02, 2015 985.29 985.60 940.00 943.09 72 -44.65(-4.52%)
Oct 30, 2015 981.62 987.74 979.79 987.74 54 +4.89(+0.50%)
Oct 29, 2015 976.73 982.85 972.75 982.85 66 +15.90(+1.64%)
Oct 28, 2015 1024 1025 966.94 966.94 315 -66.97(-6.48%)
Oct 27, 2015 1020 1034 1019 1034 70 +28.74(+2.86%)
Oct 26, 2015 1002 1012 1002 1005 122 +6.12(+0.61%)
Oct 23, 2015 993.55 1008 993.55 999.05 195 -15.60(-1.54%)
Oct 22, 2015 1028 1028 1014 1015 420 -22.32(-2.15%)
Oct 21, 2015 1001 1038 1001 1037 166 +34.25(+3.42%)
Oct 20, 2015 1008 1010 993.86 1003 117 -4.28(-0.43%)
Oct 19, 2015 1020 1020 1007 1007 61 -5.51(-0.54%)
Oct 16, 2015 1006 1030 1006 1013 262 -33.94(-3.24%)
Oct 15, 2015 1039 1063 1037 1046 165 -5.81(-0.55%)
Oct 14, 2015 1026 1052 1026 1052 215 +24.46(+2.38%)
Oct 13, 2015 1008 1028 991.71 1028 160 +27.52(+2.75%)
Oct 12, 2015 1002 1005 997.52 1000 308 +3.98(+0.40%)
Oct 09, 2015 999.36 1009 996.00 996.30 300 -6.73(-0.67%)
Oct 08, 2015 1042 1042 1001 1003 150 -32.72(-3.16%)
Oct 07, 2015 1061 1075 1036 1036 190 -42.81(-3.97%)
Oct 06, 2015 1069 1084 1064 1079 473 +16.21(+1.53%)
Oct 05, 2015 1092 1093 1062 1062 344 -72.79(-6.41%)
Oct 02, 2015 1218 1234 1135 1135 985 -59.93(-5.01%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.