Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

7.810 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.050	8.110	7.750	7.810	39,868	-0.40(-4.87%)
Nov 20, 2024	8.260	8.434	8.203	8.210	42,743	-0.12(-1.45%)
Nov 19, 2024	8.580	8.600	8.290	8.330	16,945	-0.01(-0.12%)
Nov 18, 2024	8.380	8.400	8.250	8.340	16,216	-0.05(-0.60%)
Nov 15, 2024	8.190	8.430	8.180	8.390	14,627	+0.28(+3.45%)
Nov 14, 2024	7.861	8.155	7.860	8.110	36,650	+0.22(+2.79%)
Nov 13, 2024	7.770	7.890	7.665	7.890	3,424	+0.12(+1.59%)
Nov 12, 2024	7.590	7.820	7.530	7.767	24,446	+0.24(+3.15%)
Nov 11, 2024	7.500	7.530	7.480	7.529	7,107	-0.20(-2.59%)
Nov 08, 2024	7.820	7.870	7.705	7.729	14,945	-0.10(-1.33%)
Nov 07, 2024	7.830	7.833	7.820	7.833	2,493	-0.01(-0.09%)
Nov 06, 2024	7.820	8.239	7.820	7.840	86,442	-1.05(-11.81%)
Nov 05, 2024	9.400	9.450	8.890	8.890	17,859	-0.41(-4.41%)
Nov 04, 2024	9.430	9.430	9.070	9.300	47,535	-0.07(-0.75%)
Nov 01, 2024	9.270	9.400	9.170	9.370	28,483	+0.02(+0.24%)
Oct 31, 2024	9.090	9.365	9.080	9.348	16,876	+0.30(+3.29%)
Oct 30, 2024	9.100	9.130	8.720	9.050	5,425	+0.05(+0.56%)
Oct 29, 2024	9.170	9.260	9.000	9.000	9,472	-0.00(-0.00%)
Oct 28, 2024	9.110	9.110	8.960	9.000	4,849	-0.31(-3.34%)
Oct 25, 2024	9.120	9.367	9.120	9.312	8,236	+0.18(+2.01%)
Oct 24, 2024	9.132	9.239	9.060	9.128	8,851	-0.03(-0.35%)
Oct 23, 2024	9.120	9.190	9.040	9.160	3,833	+0.17(+1.90%)
Oct 22, 2024	8.900	9.075	8.900	8.989	10,115	+0.18(+2.04%)
Oct 21, 2024	8.550	8.869	8.550	8.810	13,740	+0.27(+3.16%)
Oct 18, 2024	8.490	8.560	8.480	8.540	5,337	+0.02(+0.21%)
Oct 17, 2024	8.500	8.580	8.490	8.522	24,602	-0.02(-0.29%)
Oct 16, 2024	8.620	8.620	8.490	8.547	9,316	-0.22(-2.56%)
Oct 15, 2024	8.740	8.771	8.495	8.771	12,147	+0.06(+0.70%)
Oct 14, 2024	8.930	8.930	8.695	8.710	5,995	-0.15(-1.70%)
Oct 11, 2024	9.080	9.080	8.860	8.860	10,964	-0.45(-4.83%)
Oct 10, 2024	9.406	9.406	9.295	9.310	5,241	+0.14(+1.52%)
Oct 09, 2024	9.330	9.339	9.100	9.170	2,144	-0.17(-1.85%)
Oct 08, 2024	9.330	9.461	9.310	9.343	15,741	-0.04(-0.47%)
Oct 07, 2024	9.350	9.534	9.330	9.387	20,776	+0.21(+2.26%)
Oct 04, 2024	9.150	9.330	9.090	9.180	12,404	-0.27(-2.86%)
Oct 03, 2024	9.581	9.589	9.450	9.450	6,077	+0.10(+1.07%)
Oct 02, 2024	9.470	9.470	9.310	9.351	6,694	-0.04(-0.42%)
Oct 01, 2024	9.351	9.600	9.310	9.390	18,990	+0.27(+2.95%)
Sep 30, 2024	9.270	9.380	9.120	9.121	13,336	-0.03(-0.32%)
Sep 27, 2024	9.040	9.220	8.920	9.150	16,529	-0.01(-0.11%)
Sep 26, 2024	9.180	9.250	9.151	9.160	5,449	-0.27(-2.81%)
Sep 25, 2024	9.140	9.470	9.140	9.425	16,545	+0.29(+3.19%)
Sep 24, 2024	9.035	9.154	9.035	9.134	5,151	+0.00(+0.00%)
Sep 23, 2024	9.223	9.272	9.134	9.134	3,615	-0.15(-1.67%)
Sep 20, 2024	9.292	9.343	9.252	9.289	4,321	+0.19(+2.11%)
Sep 19, 2024	9.164	9.233	8.986	9.097	16,644	-0.49(-5.12%)
Sep 18, 2024	9.549	9.651	9.095	9.588	22,232	-0.00(-0.00%)
Sep 17, 2024	9.434	9.687	9.434	9.588	13,855	-0.15(-1.52%)
Sep 16, 2024	9.875	9.884	9.726	9.736	15,797	-0.21(-2.09%)
Sep 13, 2024	10.44	10.44	9.911	9.944	18,348	-0.54(-5.18%)
Sep 12, 2024	10.75	10.75	10.49	10.49	6,054	-0.22(-2.04%)
Sep 11, 2024	10.92	11.46	10.70	10.71	30,609	-0.16(-1.44%)
Sep 10, 2024	10.87	11.01	10.83	10.86	11,485	+0.07(+0.63%)
Sep 09, 2024	10.92	10.92	10.56	10.79	14,217	-0.13(-1.22%)
Sep 06, 2024	10.74	10.96	10.64	10.93	10,069	+0.42(+4.03%)
Sep 05, 2024	10.24	10.53	10.24	10.50	19,421	+0.25(+2.48%)
Sep 04, 2024	10.31	10.31	10.04	10.25	13,697	+0.07(+0.67%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

Historical Prices