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 )

11.51 +0.25 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 452.28 452.28 452.28 452.28 12 +1.83(+0.41%)
Mar 30, 2017 455.64 455.64 450.45 450.45 199 -7.64(-1.67%)
Mar 29, 2017 463.29 465.74 456.87 458.09 145 -3.67(-0.79%)
Mar 28, 2017 473.07 474.81 460.54 461.76 1,007 -11.93(-2.52%)
Mar 27, 2017 485.31 487.75 473.69 473.69 656 -0.31(-0.06%)
Mar 24, 2017 464.51 475.52 464.51 473.99 79 +4.89(+1.04%)
Mar 23, 2017 474.30 474.91 462.68 469.10 594 -4.28(-0.90%)
Mar 22, 2017 477.66 481.33 473.07 473.38 522 -2.13(-0.45%)
Mar 21, 2017 465.74 475.51 465.74 475.51 211 +25.32(+5.62%)
Mar 20, 2017 444.63 450.75 444.63 450.19 137 +6.17(+1.39%)
Mar 17, 2017 442.19 444.02 441.58 444.02 182 -1.53(-0.34%)
Mar 16, 2017 444.03 445.55 444.02 445.55 16 +1.22(+0.28%)
Mar 15, 2017 457.48 457.48 442.80 444.33 209 -18.04(-3.90%)
Mar 14, 2017 462.07 469.40 461.04 462.37 944 +5.20(+1.14%)
Mar 13, 2017 457.48 458.09 456.26 457.17 177 -8.12(-1.75%)
Mar 10, 2017 458.09 465.30 458.09 465.30 31 -1.36(-0.29%)
Mar 09, 2017 461.76 470.93 456.56 466.65 491 +12.54(+2.76%)
Mar 08, 2017 455.03 455.03 453.81 454.12 31 +3.06(+0.68%)
Mar 07, 2017 452.22 452.28 451.06 451.06 36 +4.28(+0.96%)
Mar 06, 2017 444.02 449.83 444.02 446.78 252 +9.17(+2.10%)
Mar 03, 2017 443.44 443.80 437.60 437.60 722 +0.31(+0.07%)
Mar 02, 2017 430.57 437.30 430.56 437.30 123 +11.31(+2.66%)
Mar 01, 2017 434.54 434.54 423.84 425.98 494 -20.18(-4.52%)
Feb 28, 2017 437.60 446.61 437.24 446.16 411 +11.31(+2.60%)
Feb 27, 2017 444.02 444.63 434.54 434.85 228 -8.26(-1.86%)
Feb 24, 2017 455.03 455.03 443.11 443.11 296 -1.53(-0.34%)
Feb 23, 2017 435.46 449.22 435.46 444.63 246 +6.12(+1.39%)
Feb 22, 2017 437.91 440.05 436.38 438.52 267 +5.50(+1.27%)
Feb 21, 2017 442.19 442.19 432.40 433.01 843 -12.54(-2.81%)
Feb 17, 2017 445.55 445.55 445.55 0 -0.61(-0.14%)
Feb 16, 2017 444.94 451.78 444.94 446.16 317 +2.75(+0.62%)
Feb 15, 2017 450.14 450.14 443.41 443.41 85 -5.81(-1.29%)
Feb 14, 2017 456.87 456.87 449.22 449.22 23 -2.14(-0.48%)
Feb 13, 2017 450.14 451.37 447.39 451.37 132 -4.28(-0.94%)
Feb 10, 2017 457.79 461.45 454.24 455.64 62 -8.56(-1.84%)
Feb 09, 2017 474.91 474.91 462.07 464.21 44 -15.60(-3.25%)
Feb 08, 2017 484.43 484.43 478.27 479.80 41 +1.02(+0.21%)
Feb 07, 2017 471.24 479.19 469.71 478.78 364 +8.76(+1.86%)
Feb 06, 2017 472.77 473.99 470.02 470.02 35 +1.22(+0.26%)
Feb 03, 2017 473.69 473.69 468.49 468.79 351 -20.18(-4.13%)
Feb 02, 2017 488.37 493.26 488.37 488.98 102 -0.61(-0.12%)
Feb 01, 2017 476.44 492.04 472.37 489.59 108 +5.81(+1.20%)
Jan 31, 2017 494.18 496.32 483.78 483.78 651 -5.50(-1.12%)
Jan 30, 2017 492.65 501.51 489.01 489.28 422 +12.14(+2.54%)
Jan 27, 2017 469.71 479.50 466.50 477.14 361 +6.16(+1.31%)
Jan 26, 2017 465.12 470.99 465.12 470.99 89 +4.33(+0.93%)
Jan 25, 2017 466.39 468.49 465.62 466.65 83 -10.70(-2.24%)
Jan 24, 2017 493.87 493.87 473.99 477.36 529 -22.02(-4.41%)
Jan 23, 2017 499.07 507.63 497.23 499.37 251 +3.06(+0.62%)
Jan 20, 2017 497.23 499.37 495.46 496.32 81 -8.26(-1.64%)
Jan 19, 2017 491.12 504.58 489.28 504.58 90 +7.34(+1.48%)
Jan 18, 2017 496.62 502.85 496.01 497.23 62 -2.75(-0.55%)
Jan 17, 2017 495.09 499.99 493.56 499.99 177 +16.21(+3.35%)
Jan 13, 2017 483.78 483.78 483.78 0 -12.54(-2.53%)
Jan 12, 2017 500.90 508.98 495.40 496.32 471 +6.11(+1.25%)
Jan 11, 2017 488.37 490.20 488.37 490.20 69 -3.06(-0.62%)
Jan 10, 2017 500.29 500.29 491.12 493.26 95 -8.45(-1.68%)
Jan 09, 2017 500.90 502.43 497.45 501.70 1,281 +11.80(+2.41%)
Jan 06, 2017 491.42 491.42 486.77 489.91 39 -1.57(-0.32%)
Jan 05, 2017 485.92 491.48 485.13 491.48 550 +11.45(+2.39%)
Jan 04, 2017 492.65 493.87 479.19 480.03 166 -24.54(-4.86%)
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.