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 (%)
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%)
Mar 01, 2018 321.81 332.71 321.81 329.56 320 +18.10(+5.81%)
Feb 28, 2018 311.92 311.92 311.46 311.46 14 +4.13(+1.34%)
Feb 27, 2018 301.83 307.33 301.83 307.33 20 +6.73(+2.24%)
Feb 26, 2018 300.60 300.60 300.60 300.60 92 -3.67(-1.21%)
Feb 23, 2018 311.61 312.53 304.27 304.27 287 -11.32(-3.59%)
Feb 22, 2018 313.45 315.60 307.02 315.60 474 +3.37(+1.08%)
Feb 20, 2018 312.22 312.22 312.22 6 +6.12(+2.00%)
Feb 16, 2018 306.11 306.11 306.11 0 -4.10(-1.32%)
Feb 15, 2018 312.53 314.98 308.86 310.20 117 -10.32(-3.22%)
Feb 14, 2018 336.38 336.38 320.24 320.52 136 -16.78(-4.97%)
Feb 13, 2018 348.92 348.92 337.30 337.30 65 -3.06(-0.90%)
Feb 12, 2018 347.08 351.06 335.77 340.36 258 -7.34(-2.11%)
Feb 09, 2018 352.89 379.19 345.71 347.70 409 -11.93(-3.32%)
Feb 08, 2018 336.39 359.62 336.39 359.62 208 +34.55(+10.63%)
Feb 07, 2018 329.96 323.84 325.07 586 -5.20(-1.57%)
Feb 06, 2018 358.70 366.96 328.12 330.27 1,593 +4.28(+1.31%)
Feb 05, 2018 312.22 336.38 309.17 325.98 2,172 +21.68(+7.12%)
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.