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 )

10.48 +0.02 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 136.19 139.37 133.41 135.19 10,952 +2.56(+1.93%)
May 28, 2020 124.43 134.26 124.43 132.63 10,930 +5.50(+4.32%)
May 27, 2020 130.08 139.37 127.14 127.14 13,767 -11.94(-8.59%)
May 26, 2020 138.67 139.49 135.01 139.08 19,768 -15.19(-9.85%)
May 22, 2020 154.62 159.11 153.69 154.28 11,623 -0.19(-0.12%)
May 21, 2020 155.94 159.19 152.76 154.47 7,285 -2.09(-1.34%)
May 20, 2020 159.66 159.66 153.31 156.56 7,599 -10.84(-6.48%)
May 19, 2020 162.68 167.48 156.87 167.40 10,431 +6.19(+3.84%)
May 18, 2020 171.97 173.36 158.03 161.21 22,405 -35.54(-18.06%)
May 15, 2020 205.57 211.15 194.50 196.74 10,990 -3.96(-1.97%)
May 14, 2020 222.76 232.28 200.70 200.70 26,686 -7.50(-3.60%)
May 13, 2020 194.58 214.16 193.72 208.20 30,836 +19.43(+10.30%)
May 12, 2020 168.79 188.77 167.94 188.77 10,363 +18.58(+10.92%)
May 11, 2020 174.99 177.62 167.32 170.19 12,265 +2.87(+1.71%)
May 08, 2020 176.53 179.23 166.70 167.32 16,169 -20.15(-10.75%)
May 07, 2020 188.54 188.54 181.65 187.47 12,425 -9.43(-4.79%)
May 06, 2020 189.08 196.90 187.26 196.90 4,836 +4.96(+2.58%)
May 05, 2020 188.46 193.41 179.94 191.94 16,212 -6.43(-3.24%)
May 04, 2020 206.50 210.68 197.13 198.37 18,348 +0.16(+0.08%)
May 01, 2020 191.94 204.64 191.67 198.22 21,955 +19.01(+10.61%)
Apr 30, 2020 177.16 180.06 172.90 179.20 9,229 +14.28(+8.66%)
Apr 29, 2020 173.52 175.45 160.82 164.92 13,562 -23.69(-12.56%)
Apr 28, 2020 180.02 193.72 176.46 188.61 6,465 -5.07(-2.62%)
Apr 27, 2020 215.33 216.02 191.54 193.69 11,024 -28.69(-12.90%)
Apr 24, 2020 228.41 234.22 218.56 222.37 7,387 -9.06(-3.91%)
Apr 23, 2020 236.31 236.31 220.28 231.43 12,370 -7.98(-3.33%)
Apr 22, 2020 233.99 242.19 232.28 239.41 6,368 -11.61(-4.63%)
Apr 21, 2020 249.78 254.74 240.88 251.02 19,992 +18.74(+8.07%)
Apr 20, 2020 231.35 235.07 220.82 232.28 10,993 +11.46(+5.19%)
Apr 17, 2020 217.73 227.96 215.25 220.82 8,704 -25.40(-10.31%)
Apr 16, 2020 243.43 259.23 241.57 246.22 12,462 +1.24(+0.51%)
Apr 15, 2020 243.74 249.32 238.48 244.98 18,014 +26.73(+12.25%)
Apr 14, 2020 216.49 227.01 210.20 218.25 13,098 -15.27(-6.54%)
Apr 13, 2020 220.20 241.88 216.80 233.52 17,084 +17.96(+8.33%)
Apr 09, 2020 223.92 225.47 204.41 215.56 21,542 -23.54(-9.84%)
Apr 08, 2020 268.52 277.81 235.38 239.10 18,289 -42.74(-15.16%)
Apr 07, 2020 257.99 284.31 239.41 281.84 22,208 -12.39(-4.21%)
Apr 06, 2020 340.68 340.68 294.23 294.23 19,083 -90.75(-23.57%)
Apr 03, 2020 359.26 396.43 353.07 384.97 11,769 +28.49(+7.99%)
Apr 02, 2020 373.20 385.90 329.85 356.48 12,139 -13.01(-3.52%)
Apr 01, 2020 368.25 375.37 345.33 369.49 15,107 +55.13(+17.54%)
Mar 31, 2020 309.71 327.67 300.11 314.36 7,763 +11.15(+3.68%)
Mar 30, 2020 326.75 347.19 302.28 303.21 13,761 -26.02(-7.90%)
Mar 27, 2020 336.97 348.70 308.16 329.22 14,355 +26.94(+8.91%)
Mar 26, 2020 354.00 354.00 299.54 302.28 12,247 -62.56(-17.15%)
Mar 25, 2020 388.38 424.61 316.52 364.84 16,259 -38.96(-9.65%)
Mar 24, 2020 506.61 521.24 402.56 403.80 19,428 -191.06(-32.12%)
Mar 23, 2020 554.92 645.03 549.65 594.87 17,184 +57.91(+10.78%)
Mar 20, 2020 461.71 545.94 436.94 536.96 5,786 +49.24(+10.10%)
Mar 19, 2020 554.30 621.50 458.30 487.72 12,527 -69.98(-12.55%)
Mar 18, 2020 513.11 595.17 475.33 557.71 9,728 +125.10(+28.92%)
Mar 17, 2020 470.07 532.62 427.65 432.60 9,731 -104.36(-19.43%)
Mar 16, 2020 545.63 581.55 434.30 536.96 9,917 +171.55(+46.95%)
Mar 13, 2020 383.98 484.62 365.40 365.40 10,747 -118.91(-24.55%)
Mar 12, 2020 488.34 488.34 418.05 484.31 11,830 +116.43(+31.65%)
Mar 11, 2020 331.65 376.74 329.51 367.88 3,543 +61.93(+20.24%)
Mar 10, 2020 312.76 362.30 305.95 305.95 3,125 -43.04(-12.33%)
Mar 09, 2020 327.01 357.04 323.29 348.99 5,825 +77.73(+28.65%)
Mar 06, 2020 283.34 288.61 266.93 271.27 5,696 +11.77(+4.53%)
Mar 05, 2020 249.59 263.52 247.58 259.50 1,889 +27.25(+11.73%)
Mar 04, 2020 247.42 253.00 232.25 232.25 1,518 -28.80(-11.03%)
Mar 03, 2020 243.09 263.85 235.96 261.05 3,329 +17.03(+6.98%)
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.