Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Basic Materials -2X ETF (NY: SMN )

13.40 -0.13 (-0.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 13.41 13.41 13.40 13.40 959 -0.13(-0.97%)
Nov 27, 2024 13.53 13.54 13.53 13.54 403 +0.06(+0.41%)
Nov 26, 2024 13.49 13.54 13.48 13.48 2,111 +0.17(+1.28%)
Nov 25, 2024 13.31 13.31 13.31 13.31 265 -0.26(-1.88%)
Nov 22, 2024 13.60 13.60 13.56 13.56 1,770 -0.17(-1.20%)
Nov 21, 2024 13.89 13.90 13.72 13.73 5,735 -0.31(-2.21%)
Nov 20, 2024 14.20 14.36 14.04 14.04 14,040 -0.27(-1.86%)
Nov 19, 2024 14.50 14.50 14.31 14.31 732 +0.08(+0.57%)
Nov 18, 2024 14.27 14.27 14.23 14.23 543 -0.22(-1.56%)
Nov 15, 2024 14.30 14.45 14.30 14.45 4,420 +0.24(+1.69%)
Nov 14, 2024 14.08 14.21 14.08 14.21 1,871 +0.21(+1.51%)
Nov 13, 2024 14.06 14.06 13.95 14.00 4,230 -0.06(-0.44%)
Nov 12, 2024 13.94 14.09 13.94 14.06 3,929 +0.49(+3.57%)
Nov 11, 2024 13.45 13.85 13.33 13.57 1,169 +0.10(+0.74%)
Nov 08, 2024 13.44 13.49 13.33 13.47 2,258 +0.29(+2.21%)
Nov 07, 2024 13.14 13.28 12.41 13.18 18,082 +6.56(+99.15%)
Nov 06, 2024 6.500 6.660 6.480 6.620 20,362 -0.20(-2.93%)
Nov 05, 2024 6.864 6.864 6.790 6.820 6,614 -0.05(-0.73%)
Nov 04, 2024 6.800 6.910 6.760 6.870 7,529 -0.04(-0.59%)
Nov 01, 2024 6.908 6.911 6.870 6.911 5,443 +0.04(+0.59%)
Oct 31, 2024 6.800 6.870 6.800 6.870 2,329 +0.19(+2.86%)
Oct 30, 2024 6.689 6.689 6.601 6.679 3,550 -0.08(-1.25%)
Oct 29, 2024 6.702 6.763 6.690 6.763 1,854 +0.10(+1.55%)
Oct 28, 2024 6.730 6.730 6.660 6.660 4,646 -0.11(-1.59%)
Oct 25, 2024 6.730 6.770 6.650 6.768 4,747 +0.07(+1.02%)
Oct 24, 2024 6.500 6.710 6.500 6.700 8,573 +0.17(+2.68%)
Oct 23, 2024 6.510 6.560 6.500 6.525 4,854 +0.06(+0.86%)
Oct 22, 2024 6.510 6.540 6.451 6.469 6,041 +0.09(+1.43%)
Oct 21, 2024 6.300 6.400 6.300 6.378 3,228 +0.10(+1.57%)
Oct 18, 2024 6.270 6.320 6.245 6.280 4,021 -0.04(-0.61%)
Oct 17, 2024 6.320 6.340 6.319 6.319 3,038 -0.01(-0.18%)
Oct 16, 2024 6.350 6.370 6.310 6.330 5,244 -0.08(-1.25%)
Oct 15, 2024 6.410 6.430 6.345 6.410 20,651 +0.02(+0.31%)
Oct 14, 2024 6.490 6.490 6.390 6.390 6,747 -0.08(-1.24%)
Oct 11, 2024 6.510 6.510 6.440 6.470 3,600 -0.02(-0.31%)
Oct 10, 2024 6.610 6.610 6.490 6.490 10,942 -0.09(-1.38%)
Oct 09, 2024 6.610 6.655 6.560 6.580 4,659 -0.09(-1.30%)
Oct 08, 2024 6.750 6.750 6.667 6.667 16,610 +0.03(+0.41%)
Oct 07, 2024 6.600 6.640 6.598 6.640 3,966 +0.07(+1.10%)
Oct 04, 2024 6.525 6.620 6.510 6.568 5,101 -0.07(-1.03%)
Oct 03, 2024 6.640 6.679 6.590 6.636 5,106 +0.14(+2.10%)
Oct 02, 2024 6.430 6.517 6.430 6.500 1,274 +0.07(+1.16%)
Oct 01, 2024 6.450 6.480 6.390 6.425 9,039 +0.04(+0.71%)
Sep 30, 2024 6.400 6.470 6.380 6.380 3,518 +0.07(+1.15%)
Sep 27, 2024 6.247 6.310 6.220 6.308 3,703 +0.02(+0.25%)
Sep 26, 2024 6.390 6.390 6.270 6.292 11,392 -0.29(-4.35%)
Sep 25, 2024 6.470 6.590 6.440 6.578 21,526 +0.10(+1.49%)
Sep 24, 2024 6.509 6.519 6.474 6.481 4,700 -0.17(-2.62%)
Sep 23, 2024 6.691 6.691 6.632 6.656 9,282 -0.12(-1.82%)
Sep 20, 2024 6.799 6.809 6.750 6.780 5,284 +0.12(+1.75%)
Sep 19, 2024 6.661 6.760 6.602 6.663 6,498 -0.22(-3.13%)
Sep 18, 2024 6.839 6.878 6.760 6.878 11,829 +0.06(+0.93%)
Sep 17, 2024 6.789 6.829 6.711 6.815 8,222 -0.01(-0.21%)
Sep 16, 2024 6.898 6.922 6.829 6.829 2,729 -0.11(-1.64%)
Sep 13, 2024 6.977 6.977 6.927 6.942 3,223 -0.12(-1.74%)
Sep 12, 2024 7.154 7.213 7.065 7.065 4,500 -0.12(-1.65%)
Sep 11, 2024 7.440 7.528 7.184 7.184 5,152 -0.04(-0.55%)
Sep 10, 2024 7.223 7.331 7.223 7.223 3,374 -0.03(-0.41%)
Sep 09, 2024 7.391 7.391 7.164 7.253 34,507 -0.15(-2.00%)
Sep 06, 2024 7.193 7.415 7.134 7.400 24,025 +0.18(+2.55%)
Sep 05, 2024 6.996 7.233 6.996 7.216 4,020 +0.11(+1.57%)
Sep 04, 2024 6.940 7.105 6.940 7.105 5,445 +0.07(+0.96%)
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.