Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

9.348 +0.298 (+3.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
May 29, 2020 133.37 136.48 130.64 132.38 11,184 +2.50(+1.93%)
May 28, 2020 121.84 131.47 121.84 129.88 11,162 +5.38(+4.32%)
May 27, 2020 127.38 136.48 124.50 124.50 14,059 -11.70(-8.59%)
May 26, 2020 135.79 136.59 132.21 136.19 20,187 -14.88(-9.85%)
May 22, 2020 151.41 155.81 150.50 151.07 11,870 -0.19(-0.13%)
May 21, 2020 152.70 155.89 149.59 151.26 7,439 -2.05(-1.34%)
May 20, 2020 156.34 156.34 150.12 153.31 7,760 -10.62(-6.48%)
May 19, 2020 159.30 164.00 153.61 163.93 10,652 +6.07(+3.84%)
May 18, 2020 168.40 169.76 154.75 157.86 22,880 -34.80(-18.06%)
May 15, 2020 201.30 206.76 190.46 192.66 11,223 -3.87(-1.97%)
May 14, 2020 218.14 227.46 196.53 196.53 27,251 -7.35(-3.60%)
May 13, 2020 190.54 209.72 189.70 203.88 31,490 +19.03(+10.30%)
May 12, 2020 165.29 184.85 164.46 184.85 10,583 +18.20(+10.92%)
May 11, 2020 171.35 173.93 163.85 166.65 12,525 +2.81(+1.71%)
May 08, 2020 172.87 175.51 163.24 163.85 16,512 -19.73(-10.75%)
May 07, 2020 184.62 184.62 177.88 183.58 12,688 -9.23(-4.79%)
May 06, 2020 185.16 192.81 183.37 192.81 4,939 +4.85(+2.58%)
May 05, 2020 184.55 189.40 176.21 187.96 16,555 -6.29(-3.24%)
May 04, 2020 202.21 206.31 193.04 194.25 18,737 +0.15(+0.08%)
May 01, 2020 187.96 200.40 187.69 194.10 22,421 +18.62(+10.61%)
Apr 30, 2020 173.48 176.32 169.31 175.48 9,424 +13.99(+8.66%)
Apr 29, 2020 169.91 171.81 157.48 161.50 13,850 -23.20(-12.56%)
Apr 28, 2020 176.28 189.70 172.80 184.70 6,602 -4.97(-2.62%)
Apr 27, 2020 210.86 211.54 187.57 189.67 11,257 -28.09(-12.90%)
Apr 24, 2020 223.67 229.36 214.02 217.76 7,544 -8.87(-3.91%)
Apr 23, 2020 231.41 231.41 215.71 226.63 12,632 -7.81(-3.33%)
Apr 22, 2020 229.13 237.17 227.46 234.44 6,503 -11.37(-4.63%)
Apr 21, 2020 244.60 249.45 235.88 245.81 20,416 +18.35(+8.07%)
Apr 20, 2020 226.55 230.19 216.24 227.46 11,226 +11.22(+5.19%)
Apr 17, 2020 213.21 223.23 210.78 216.24 8,889 -24.87(-10.31%)
Apr 16, 2020 238.38 253.85 236.56 241.11 12,726 +1.21(+0.51%)
Apr 15, 2020 238.68 244.14 233.53 239.90 18,395 +26.17(+12.25%)
Apr 14, 2020 212.00 222.30 205.84 213.72 13,375 -14.95(-6.54%)
Apr 13, 2020 215.63 236.86 212.30 228.68 17,446 +17.59(+8.33%)
Apr 09, 2020 219.27 220.79 200.17 211.09 21,999 -23.05(-9.84%)
Apr 08, 2020 262.95 272.05 230.50 234.13 18,677 -41.85(-15.16%)
Apr 07, 2020 252.63 278.41 234.44 275.99 22,679 -12.13(-4.21%)
Apr 06, 2020 333.61 333.61 288.12 288.12 19,487 -88.86(-23.57%)
Apr 03, 2020 351.81 388.20 345.74 376.98 12,018 +27.90(+7.99%)
Apr 02, 2020 365.46 377.89 323.00 349.08 12,397 -12.74(-3.52%)
Apr 01, 2020 360.60 367.58 338.16 361.82 15,427 +53.98(+17.54%)
Mar 31, 2020 303.28 320.87 293.88 307.83 7,928 +10.92(+3.68%)
Mar 30, 2020 319.96 339.98 296.00 296.92 14,053 -25.47(-7.90%)
Mar 27, 2020 329.97 341.47 301.77 322.39 14,659 +26.38(+8.91%)
Mar 26, 2020 346.65 346.65 293.32 296.00 12,507 -61.26(-17.15%)
Mar 25, 2020 380.32 415.80 309.96 357.27 16,603 -36.27(-9.22%)
Mar 24, 2020 493.74 508.00 392.33 393.54 19,935 -186.21(-32.12%)
Mar 23, 2020 540.82 628.64 535.69 579.75 17,632 +56.44(+10.78%)
Mar 20, 2020 449.98 532.07 425.83 523.31 5,937 +47.99(+10.10%)
Mar 19, 2020 540.21 605.70 446.66 475.33 12,853 -68.21(-12.55%)
Mar 18, 2020 500.07 580.05 463.25 543.53 9,982 +121.93(+28.92%)
Mar 17, 2020 458.12 519.09 416.78 421.61 9,985 -101.70(-19.43%)
Mar 16, 2020 531.76 566.77 423.26 523.31 10,176 +167.19(+46.95%)
Mar 13, 2020 374.23 472.31 356.12 356.12 11,027 -115.89(-24.55%)
Mar 12, 2020 475.93 475.93 407.42 472.01 12,139 +113.47(+31.65%)
Mar 11, 2020 323.22 367.17 321.13 358.53 3,635 +60.36(+20.24%)
Mar 10, 2020 304.81 353.10 298.17 298.17 3,206 -41.95(-12.33%)
Mar 09, 2020 318.70 347.97 315.07 340.12 5,977 +75.75(+28.65%)
Mar 06, 2020 276.14 281.27 260.15 264.37 5,845 +11.47(+4.53%)
Mar 05, 2020 243.25 256.83 241.28 252.90 1,938 +26.56(+11.73%)
Mar 04, 2020 241.13 246.57 226.35 226.35 1,557 -28.07(-11.03%)
Mar 03, 2020 236.91 257.15 229.97 254.41 3,416 +16.60(+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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.