Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jun 30, 2016 793.86 795.39 748.91 748.91 483 -46.79(-5.88%)
Jun 29, 2016 814.35 814.99 795.70 795.70 240 -51.99(-6.13%)
Jun 28, 2016 869.15 869.15 840.04 847.68 216 -41.44(-4.66%)
Jun 27, 2016 850.13 905.39 850.13 889.12 765 +66.82(+8.13%)
Jun 24, 2016 877.04 877.04 795.08 822.30 408 +77.98(+10.48%)
Jun 23, 2016 753.50 753.50 744.32 744.32 239 -29.89(-3.86%)
Jun 22, 2016 771.00 774.21 771.00 774.21 20 +2.98(+0.39%)
Jun 21, 2016 768.48 771.23 767.87 771.23 156 +1.52(+0.20%)
Jun 20, 2016 759.30 769.71 758.39 769.71 97 -20.54(-2.60%)
Jun 17, 2016 796.49 799.37 790.22 790.25 109 -6.45(-0.81%)
Jun 16, 2016 808.54 825.66 796.61 796.70 155 +3.45(+0.43%)
Jun 15, 2016 790.80 793.25 777.96 793.25 292 -5.69(-0.71%)
Jun 14, 2016 788.97 803.65 788.97 798.94 104 +10.98(+1.39%)
Jun 13, 2016 773.98 787.96 764.50 787.96 155 +21.31(+2.78%)
Jun 10, 2016 757.47 770.58 757.47 766.64 80 +26.60(+3.59%)
Jun 09, 2016 740.96 743.71 739.73 740.04 74 +11.01(+1.51%)
Jun 08, 2016 729.03 729.03 729.03 729.03 13 -5.81(-0.79%)
Jun 07, 2016 734.84 734.84 734.84 734.84 16 -10.70(-1.44%)
Jun 06, 2016 764.50 764.50 744.32 745.54 120 -25.04(-3.25%)
Jun 03, 2016 775.80 778.66 770.58 770.58 87 +13.72(+1.81%)
Jun 02, 2016 781.32 781.32 756.86 756.86 57 -23.24(-2.98%)
Jun 01, 2016 790.19 791.41 778.82 780.10 91 +1.53(+0.20%)
May 31, 2016 773.07 781.93 773.07 778.57 56 -5.16(-0.66%)
May 27, 2016 786.22 783.74 783.74 783.74 137 -15.63(-1.96%)
May 26, 2016 797.53 800.59 792.33 799.37 77 -0.61(-0.08%)
May 25, 2016 806.70 806.70 796.61 799.98 261 -20.79(-2.53%)
May 24, 2016 844.62 844.62 819.85 820.77 176 -38.84(-4.52%)
May 23, 2016 857.47 860.22 852.88 859.61 133 +5.50(+0.64%)
May 20, 2016 881.32 881.32 854.10 854.10 299 -36.70(-4.12%)
May 19, 2016 899.06 907.92 882.85 890.80 171 +5.50(+0.62%)
May 18, 2016 884.68 893.55 859.61 885.29 277 +8.26(+0.94%)
May 17, 2016 859.91 884.68 857.77 877.04 381 +28.44(+3.35%)
May 16, 2016 858.38 858.38 844.62 848.60 259 -23.86(-2.73%)
May 13, 2016 857.77 878.87 855.02 872.46 168 +19.58(+2.30%)
May 12, 2016 837.59 862.36 833.31 852.88 372 +2.60(+0.31%)
May 11, 2016 831.78 850.28 829.03 850.28 55 +21.26(+2.56%)
May 10, 2016 844.62 844.62 829.03 829.03 158 -24.16(-2.83%)
May 09, 2016 859.61 859.61 853.19 853.19 37 -3.98(-0.46%)
May 06, 2016 876.12 881.62 855.94 857.16 156 -9.17(-1.06%)
May 05, 2016 860.22 869.70 849.09 866.34 313 -0.61(-0.07%)
May 04, 2016 866.03 870.00 847.07 866.94 164 +14.06(+1.65%)
May 03, 2016 839.73 855.33 839.73 852.88 187 +29.08(+3.53%)
May 02, 2016 835.75 841.93 823.80 823.80 421 -19.30(-2.29%)
Apr 29, 2016 836.98 858.38 835.14 843.10 412 +14.37(+1.73%)
Apr 28, 2016 818.33 828.72 807.32 828.72 224 +32.55(+4.09%)
Apr 27, 2016 802.66 814.05 796.17 796.17 86 -13.69(-1.69%)
Apr 26, 2016 817.41 823.22 809.85 809.85 22 -27.43(-3.28%)
Apr 25, 2016 833.00 837.28 833.00 837.28 12 +18.04(+2.20%)
Apr 22, 2016 835.75 835.75 815.88 819.24 83 -21.25(-2.53%)
Apr 21, 2016 815.57 841.23 815.57 840.50 166 +21.56(+2.63%)
Apr 20, 2016 816.18 825.05 806.40 818.94 185 -0.92(-0.11%)
Apr 19, 2016 823.22 828.11 812.21 819.85 154 -11.31(-1.36%)
Apr 18, 2016 851.66 854.41 829.69 831.17 68 -8.56(-1.02%)
Apr 15, 2016 852.27 852.27 839.73 839.73 361 -11.62(-1.36%)
Apr 14, 2016 845.88 851.35 845.88 851.35 27 +9.17(+1.09%)
Apr 13, 2016 872.76 872.76 842.18 842.18 85 -45.56(-5.13%)
Apr 12, 2016 905.17 905.17 882.24 887.74 608 -26.91(-2.94%)
Apr 11, 2016 882.51 914.65 882.51 914.65 346 -2.14(-0.23%)
Apr 08, 2016 910.07 917.10 893.55 916.79 113 -17.12(-1.83%)
Apr 07, 2016 910.98 933.92 908.54 933.92 111 +40.37(+4.52%)
Apr 06, 2016 922.30 922.30 893.55 893.55 17 -29.97(-3.25%)
Apr 05, 2016 910.98 923.52 908.54 923.52 208 +39.45(+4.46%)
Apr 04, 2016 870.31 887.13 870.31 884.07 57 +14.98(+1.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.