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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 9.391 9.687 9.035 9.460 26,428 -0.18(-1.84%)
Jul 30, 2024 9.667 9.726 9.302 9.638 9,829 -0.09(-0.88%)
Jul 29, 2024 9.716 9.786 9.628 9.724 28,776 +0.03(+0.30%)
Jul 26, 2024 9.914 9.914 9.598 9.694 22,970 -0.45(-4.44%)
Jul 25, 2024 10.39 10.39 9.786 10.15 10,911 -0.27(-2.63%)
Jul 24, 2024 9.865 10.42 9.865 10.42 3,439 +0.55(+5.62%)
Jul 23, 2024 9.963 9.963 9.766 9.865 5,509 -0.02(-0.20%)
Jul 22, 2024 10.15 10.27 9.884 9.884 4,060 -0.39(-3.76%)
Jul 19, 2024 10.16 10.34 10.16 10.27 1,951 +0.25(+2.46%)
Jul 18, 2024 9.746 10.02 9.440 10.02 4,129 +0.30(+3.06%)
Jul 17, 2024 9.578 9.726 9.322 9.726 12,347 +0.43(+4.63%)
Jul 16, 2024 9.805 9.805 9.292 9.296 20,178 -0.78(-7.71%)
Jul 15, 2024 10.13 10.16 10.04 10.07 3,313 -0.15(-1.50%)
Jul 12, 2024 10.31 10.31 10.08 10.23 15,297 -0.28(-2.65%)
Jul 11, 2024 10.95 10.95 10.48 10.50 22,016 -0.83(-7.33%)
Jul 10, 2024 11.63 11.64 11.34 11.34 20,874 -0.43(-3.62%)
Jul 09, 2024 11.63 11.76 11.62 11.76 3,028 +0.23(+1.98%)
Jul 08, 2024 11.32 11.53 11.32 11.53 2,527 -0.09(-0.79%)
Jul 05, 2024 11.71 11.73 11.62 11.62 1,617 +0.26(+2.25%)
Jul 03, 2024 11.43 11.43 11.27 11.37 701 -0.09(-0.80%)
Jul 02, 2024 11.62 11.62 11.46 11.46 3,172 -0.10(-0.90%)
Jul 01, 2024 11.54 11.60 11.54 11.57 4,989 +0.30(+2.69%)
Jun 28, 2024 11.36 11.36 11.26 11.26 2,382 -0.07(-0.64%)
Jun 27, 2024 11.48 11.48 11.33 11.33 1,695 -0.10(-0.85%)
Jun 26, 2024 11.49 11.51 11.42 11.43 656 +0.11(+0.94%)
Jun 25, 2024 11.00 11.41 11.00 11.33 5,397 +0.35(+3.14%)
Jun 24, 2024 10.85 10.98 10.85 10.98 3,173 -0.24(-2.18%)
Jun 21, 2024 11.38 11.49 11.22 11.22 1,616 -0.10(-0.88%)
Jun 20, 2024 11.28 11.36 11.26 11.32 13,177 +0.11(+0.98%)
Jun 18, 2024 11.15 11.24 11.15 11.21 1,690 -0.09(-0.79%)
Jun 17, 2024 11.62 11.70 11.27 11.30 4,523 -0.32(-2.75%)
Jun 14, 2024 11.57 11.78 11.48 11.62 4,244 +0.48(+4.32%)
Jun 13, 2024 11.00 11.34 11.00 11.14 13,691 +0.19(+1.76%)
Jun 12, 2024 10.75 10.97 10.58 10.95 17,042 -0.46(-4.03%)
Jun 11, 2024 11.49 11.67 11.35 11.41 9,938 +0.14(+1.21%)
Jun 10, 2024 11.60 11.61 11.21 11.27 5,065 -0.04(-0.32%)
Jun 07, 2024 11.30 11.38 11.11 11.31 7,874 +0.25(+2.24%)
Jun 06, 2024 11.03 11.16 11.03 11.06 8,796 +0.09(+0.82%)
Jun 05, 2024 11.20 11.26 10.93 10.97 34,803 -0.36(-3.20%)
Jun 04, 2024 11.08 11.35 11.07 11.33 16,833 +0.42(+3.87%)
Jun 03, 2024 10.37 11.00 10.37 10.91 32,579 +0.26(+2.48%)
May 31, 2024 11.03 11.07 10.64 10.65 8,162 -0.37(-3.32%)
May 30, 2024 11.24 11.24 10.99 11.01 5,373 -0.35(-3.09%)
May 29, 2024 11.27 11.37 11.24 11.36 8,200 +0.44(+4.06%)
May 28, 2024 10.63 10.97 10.58 10.92 9,210 +0.20(+1.89%)
May 24, 2024 10.81 10.81 10.70 10.72 6,776 -0.29(-2.66%)
May 23, 2024 10.49 11.03 10.49 11.01 9,698 +0.46(+4.38%)
May 22, 2024 10.31 10.65 10.31 10.55 19,291 +0.24(+2.33%)
May 21, 2024 10.36 10.37 10.31 10.31 1,588 +0.06(+0.63%)
May 20, 2024 10.28 10.29 10.18 10.24 3,013 -0.05(-0.45%)
May 17, 2024 10.36 10.36 10.28 10.29 8,989 +0.02(+0.15%)
May 16, 2024 10.15 10.27 10.13 10.27 8,275 +0.26(+2.56%)
May 15, 2024 10.05 10.18 9.989 10.02 11,776 -0.20(-2.00%)
May 14, 2024 10.18 10.41 10.16 10.22 10,599 -0.31(-2.91%)
May 13, 2024 10.35 10.53 10.28 10.53 6,916 +0.04(+0.35%)
May 10, 2024 10.42 10.52 10.13 10.49 11,962 +0.03(+0.30%)
May 09, 2024 10.81 10.81 10.46 10.46 16,840 -0.30(-2.83%)
May 08, 2024 10.90 10.90 10.75 10.76 3,834 +0.12(+1.10%)
May 07, 2024 10.71 10.71 10.53 10.65 5,738 -0.10(-0.97%)
May 06, 2024 10.90 10.90 10.73 10.75 4,412 -0.46(-4.08%)
May 03, 2024 11.06 11.29 10.92 11.21 13,552 -0.36(-3.09%)
May 02, 2024 11.72 11.75 11.52 11.57 9,628 -0.40(-3.35%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.