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 (%)
Sep 30, 2014 1380 1419 1378 1419 316 +37.30(+2.70%)
Sep 29, 2014 1416 1416 1381 1382 163 +7.95(+0.58%)
Sep 26, 2014 1401 1401 1371 1374 100 -31.80(-2.26%)
Sep 25, 2014 1383 1418 1383 1406 276 +55.04(+4.07%)
Sep 24, 2014 1371 1382 1346 1351 771 -17.12(-1.25%)
Sep 23, 2014 1351 1368 1335 1368 246 +29.66(+2.22%)
Sep 22, 2014 1297 1338 1297 1338 370 +52.29(+4.07%)
Sep 19, 2014 1261 1294 1261 1286 305 +23.55(+1.87%)
Sep 18, 2014 1269 1269 1259 1262 243 -12.23(-0.96%)
Sep 17, 2014 1261 1277 1260 1275 281 +2.75(+0.22%)
Sep 16, 2014 1304 1304 1265 1272 414 -23.24(-1.79%)
Sep 15, 2014 1280 1304 1280 1295 422 +14.98(+1.17%)
Sep 12, 2014 1258 1289 1257 1280 201 +36.40(+2.93%)
Sep 11, 2014 1281 1281 1243 1244 300 -17.44(-1.38%)
Sep 10, 2014 1265 1284 1259 1261 1,361 -5.81(-0.46%)
Sep 09, 2014 1243 1267 1243 1267 310 +28.75(+2.32%)
Sep 08, 2014 1240 1254 1228 1238 238 +0.73(+0.06%)
Sep 05, 2014 1262 1250 1236 1237 197 -12.04(-0.96%)
Sep 04, 2014 1232 1257 1223 1250 528 +11.31(+0.91%)
Sep 03, 2014 1213 1240 1213 1238 226 +7.34(+0.60%)
Sep 02, 2014 1233 1244 1220 1231 312 -12.23(-0.98%)
Aug 29, 2014 1252 1243 1243 1243 408 -18.66(-1.48%)
Aug 28, 2014 1266 1279 1258 1262 440 +5.51(+0.44%)
Aug 27, 2014 1249 1260 1244 1256 348 +3.97(+0.32%)
Aug 26, 2014 1254 1254 1244 1252 268 -12.53(-0.99%)
Aug 25, 2014 1257 1269 1279 1265 153 -13.77(-1.08%)
Aug 22, 2014 1276 1276 1267 1279 697 +4.90(+0.38%)
Aug 21, 2014 1279 1287 1272 1274 268 -7.04(-0.55%)
Aug 20, 2014 1299 1302 1277 1281 325 -9.48(-0.73%)
Aug 19, 2014 1305 1305 1290 1290 218 -23.24(-1.77%)
Aug 18, 2014 1333 1344 1313 1313 675 -50.15(-3.68%)
Aug 15, 2014 1340 1392 1339 1364 778 +3.37(+0.25%)
Aug 14, 2014 1370 1374 1360 1360 235 -15.91(-1.16%)
Aug 13, 2014 1394 1402 1374 1376 486 -36.69(-2.60%)
Aug 12, 2014 1409 1429 1387 1413 484 +15.59(+1.12%)
Aug 11, 2014 1395 1403 1383 1397 1,025 -20.18(-1.42%)
Aug 08, 2014 1457 1464 1424 1417 154 -46.18(-3.16%)
Aug 07, 2014 1424 1468 1423 1464 265 +16.21(+1.12%)
Aug 06, 2014 1475 1475 1427 1447 299 -4.28(-0.29%)
Aug 05, 2014 1445 1469 1425 1452 280 +20.18(+1.41%)
Aug 04, 2014 1444 1484 1429 1431 410 -23.54(-1.62%)
Aug 01, 2014 1459 1493 1440 1455 1,559 +6.42(+0.44%)
Jul 31, 2014 1397 1449 1388 1449 1,303 +83.79(+6.14%)
Jul 30, 2014 1358 1376 1350 1365 210 -7.34(-0.53%)
Jul 29, 2014 1343 1372 1332 1372 356 +19.57(+1.45%)
Jul 28, 2014 1355 1378 1348 1353 448 +4.59(+0.34%)
Jul 25, 2014 1349 1351 1330 1348 411 +29.05(+2.20%)
Jul 24, 2014 1318 1322 1308 1319 92 -6.42(-0.48%)
Jul 23, 2014 1326 1329 1317 1325 56 +3.36(+0.25%)
Jul 22, 2014 1325 1325 1309 1322 68 -20.18(-1.50%)
Jul 21, 2014 1348 1353 1337 1342 264 +15.59(+1.18%)
Jul 18, 2014 1368 1368 1327 1327 161 -51.98(-3.77%)
Jul 17, 2014 1353 1386 1335 1379 571 +43.42(+3.25%)
Jul 16, 2014 1327 1346 1327 1335 287 +5.20(+0.39%)
Jul 15, 2014 1316 1349 1313 1330 271 +13.76(+1.05%)
Jul 14, 2014 1305 1319 1304 1316 312 -17.74(-1.33%)
Jul 11, 2014 1329 1340 1328 1334 307 +5.20(+0.39%)
Jul 10, 2014 1363 1364 1310 1329 967 +24.47(+1.88%)
Jul 09, 2014 1304 1316 1298 1304 357 -7.04(-0.54%)
Jul 08, 2014 1290 1319 1290 1311 115 +28.44(+2.22%)
Jul 07, 2014 1255 1284 1255 1283 177 +34.25(+2.74%)
Jul 03, 2014 1259 1249 1249 1249 228 -19.26(-1.52%)
Jul 02, 2014 1252 1271 1248 1268 1,039 +21.71(+1.74%)
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.