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 )

7.285 -0.111 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 8.730 8.892 8.730 8.892 368 +0.20(+2.32%)
Jan 30, 2024 8.687 8.760 8.650 8.690 25,921 -0.06(-0.69%)
Jan 29, 2024 8.810 8.915 8.750 8.750 8,696 -0.11(-1.20%)
Jan 26, 2024 8.810 8.880 8.760 8.856 3,679 -0.03(-0.30%)
Jan 25, 2024 9.000 9.000 8.883 8.883 2,268 -0.16(-1.80%)
Jan 24, 2024 8.905 9.050 8.905 9.046 31,281 +0.28(+3.14%)
Jan 23, 2024 8.840 8.840 8.770 8.770 3,781 -0.07(-0.81%)
Jan 22, 2024 8.855 8.887 8.840 8.842 11,513 -0.06(-0.67%)
Jan 19, 2024 8.850 9.070 8.850 8.901 8,610 -0.05(-0.55%)
Jan 18, 2024 9.000 9.090 8.900 8.950 12,597 -0.06(-0.67%)
Jan 17, 2024 9.000 9.017 8.943 9.010 10,493 +0.16(+1.77%)
Jan 16, 2024 8.680 8.880 8.680 8.854 29,945 +0.22(+2.60%)
Jan 12, 2024 8.570 8.629 8.540 8.629 1,093 -0.01(-0.14%)
Jan 11, 2024 8.610 8.760 8.610 8.642 2,555 +0.04(+0.42%)
Jan 10, 2024 8.580 8.640 8.579 8.605 3,323 +0.05(+0.60%)
Jan 09, 2024 8.582 8.582 8.520 8.554 4,192 +0.19(+2.30%)
Jan 08, 2024 8.542 8.542 8.362 8.362 4,664 -0.06(-0.69%)
Jan 05, 2024 8.480 8.490 8.370 8.420 3,041 -0.04(-0.50%)
Jan 04, 2024 8.420 8.463 8.420 8.463 4,516 +0.04(+0.51%)
Jan 03, 2024 8.400 8.440 8.320 8.420 5,561 +0.20(+2.39%)
Jan 02, 2024 8.280 8.280 8.223 8.223 242 +0.04(+0.45%)
Dec 29, 2023 8.130 8.187 8.130 8.187 259 +0.05(+0.59%)
Dec 28, 2023 8.090 8.140 8.090 8.138 586 +0.11(+1.35%)
Dec 27, 2023 8.070 8.070 8.030 8.030 2,511 -0.06(-0.68%)
Dec 26, 2023 8.300 8.300 8.085 8.085 9,753 -0.08(-0.98%)
Dec 22, 2023 8.165 8.165 8.165 8.165 473 -0.09(-1.06%)
Dec 21, 2023 8.340 8.340 8.252 8.252 17,551 -0.12(-1.41%)
Dec 20, 2023 8.190 8.380 8.190 8.370 9,070 +0.20(+2.49%)
Dec 19, 2023 8.142 8.167 8.137 8.167 3,363 -0.15(-1.83%)
Dec 18, 2023 8.255 8.319 8.255 8.319 3,949 +0.00(+0.05%)
Dec 15, 2023 8.275 8.343 8.255 8.315 9,540 +0.03(+0.31%)
Dec 14, 2023 8.412 8.412 8.196 8.289 3,410 -0.27(-3.16%)
Dec 13, 2023 8.915 8.963 8.550 8.560 2,755 -0.22(-2.46%)
Dec 12, 2023 8.757 8.825 8.757 8.776 751 -0.11(-1.21%)
Dec 11, 2023 9.003 9.003 8.883 8.883 2,628 -0.11(-1.28%)
Dec 08, 2023 9.035 9.035 8.998 8.998 1,187 -0.04(-0.49%)
Dec 07, 2023 9.190 9.190 9.022 9.042 11,961 -0.14(-1.56%)
Dec 06, 2023 9.101 9.185 9.052 9.185 3,288 +0.03(+0.28%)
Dec 05, 2023 9.062 9.160 9.062 9.160 59,827 +0.24(+2.65%)
Dec 04, 2023 8.751 8.924 8.751 8.924 70,500 +0.21(+2.37%)
Dec 01, 2023 8.826 8.855 8.639 8.717 7,571 -0.16(-1.81%)
Nov 30, 2023 9.013 9.013 8.878 8.878 2,361 -0.18(-2.02%)
Nov 29, 2023 9.032 9.062 9.013 9.061 11,280 -0.12(-1.30%)
Nov 28, 2023 9.209 9.229 9.052 9.180 12,142 -0.02(-0.21%)
Nov 27, 2023 9.219 9.219 9.170 9.199 8,430 +0.04(+0.46%)
Nov 24, 2023 9.081 9.157 9.081 9.157 207 -0.07(-0.80%)
Nov 22, 2023 9.259 9.273 9.231 9.231 6,534 +0.00(+0.04%)
Nov 21, 2023 9.232 9.232 9.219 9.228 777 -0.09(-0.97%)
Nov 20, 2023 9.436 9.436 9.278 9.318 7,246 -0.01(-0.12%)
Nov 17, 2023 9.318 9.337 9.318 9.329 268 -0.04(-0.48%)
Nov 16, 2023 9.396 9.416 9.364 9.374 1,235 -0.02(-0.25%)
Nov 15, 2023 9.386 9.445 9.268 9.398 9,769 -0.12(-1.22%)
Nov 14, 2023 9.741 9.741 9.445 9.514 8,707 -0.58(-5.70%)
Nov 13, 2023 10.14 10.14 10.05 10.09 11,536 +0.01(+0.15%)
Nov 10, 2023 10.43 10.43 10.04 10.08 14,204 -0.20(-1.91%)
Nov 09, 2023 10.09 10.30 10.06 10.27 8,862 +0.22(+2.15%)
Nov 08, 2023 10.09 10.25 10.04 10.06 13,214 -0.13(-1.26%)
Nov 07, 2023 10.02 10.18 10.02 10.18 6,474 +0.34(+3.50%)
Nov 06, 2023 9.760 9.839 9.741 9.839 13,871 +0.19(+2.01%)
Nov 03, 2023 9.662 9.682 9.642 9.645 2,348 -0.35(-3.46%)
Nov 02, 2023 10.07 10.07 9.967 9.990 12,108 -0.39(-3.76%)
Nov 01, 2023 10.50 10.56 10.35 10.38 10,941 -0.03(-0.28%)
Oct 31, 2023 10.54 10.54 10.36 10.41 3,153 -0.06(-0.55%)
Oct 30, 2023 10.43 10.53 10.38 10.47 14,797 -0.18(-1.68%)
Oct 27, 2023 10.59 10.70 10.59 10.65 5,453 +0.01(+0.09%)
Oct 26, 2023 10.63 10.65 10.57 10.64 4,144 -0.21(-1.91%)
Oct 25, 2023 10.66 10.84 10.60 10.84 8,734 +0.28(+2.69%)
Oct 24, 2023 10.54 10.62 10.46 10.56 39,465 -0.24(-2.27%)
Oct 23, 2023 10.70 10.80 10.63 10.80 77,805 +0.25(+2.33%)
Oct 20, 2023 10.40 10.56 10.40 10.56 2,423 +0.30(+2.88%)
Oct 19, 2023 10.13 10.35 10.00 10.26 6,156 +0.22(+2.23%)
Oct 18, 2023 9.839 10.08 9.839 10.04 5,584 +0.44(+4.55%)
Oct 17, 2023 9.849 9.849 9.554 9.601 3,568 -0.14(-1.45%)
Oct 16, 2023 9.783 9.839 9.657 9.742 7,279 -0.21(-2.09%)
Oct 13, 2023 9.849 9.987 9.682 9.950 23,065 +0.10(+1.03%)
Oct 12, 2023 9.475 9.972 9.465 9.849 10,571 +0.30(+3.09%)
Oct 11, 2023 9.495 9.603 9.495 9.554 2,992 -0.06(-0.60%)
Oct 10, 2023 9.691 9.691 9.475 9.612 4,331 -0.20(-2.02%)
Oct 09, 2023 10.09 10.09 9.760 9.809 16,883 -0.02(-0.21%)
Oct 06, 2023 10.03 10.03 9.691 9.830 29,796 -0.21(-2.05%)
Oct 05, 2023 9.790 10.08 9.711 10.04 19,696 +0.24(+2.45%)
Oct 04, 2023 9.916 10.08 9.741 9.795 12,688 -0.23(-2.30%)
Oct 03, 2023 10.32 10.32 9.268 10.03 45,556 +0.04(+0.38%)
Oct 02, 2023 9.800 10.07 9.770 9.988 15,280 +0.31(+3.18%)
Sep 29, 2023 9.497 9.721 9.497 9.680 1,631 +0.01(+0.09%)
Sep 28, 2023 9.445 9.800 9.386 9.672 7,629 -0.21(-2.09%)
Sep 27, 2023 9.790 9.967 9.780 9.878 7,477 +0.02(+0.19%)
Sep 26, 2023 9.632 9.889 9.632 9.860 9,678 +0.27(+2.86%)
Sep 25, 2023 9.790 9.662 9.578 9.586 2,983 -0.15(-1.56%)
Sep 22, 2023 9.613 9.765 9.613 9.738 7,947 +0.03(+0.35%)
Sep 21, 2023 9.495 9.711 9.495 9.704 12,283 +0.39(+4.21%)
Sep 20, 2023 9.057 9.312 9.057 9.312 1,191 +0.17(+1.91%)
Sep 19, 2023 9.077 9.282 9.077 9.138 8,574 +0.03(+0.29%)
Sep 18, 2023 9.037 9.111 9.037 9.111 952 +0.08(+0.90%)
Sep 15, 2023 8.829 9.030 8.829 9.030 987 +0.20(+2.27%)
Sep 14, 2023 8.925 8.925 8.814 8.829 1,916 -0.22(-2.42%)
Sep 13, 2023 8.931 9.087 8.931 9.048 14,685 +0.10(+1.09%)
Sep 12, 2023 8.946 8.980 8.946 8.951 2,703 +0.04(+0.44%)
Sep 11, 2023 8.922 8.922 8.887 8.912 2,132 -0.06(-0.65%)
Sep 08, 2023 8.917 8.982 8.917 8.970 1,341 -0.04(-0.48%)
Sep 07, 2023 9.102 9.136 9.013 9.013 2,171 +0.11(+1.25%)
Sep 06, 2023 8.902 8.902 8.902 8.902 649 +0.05(+0.56%)
Sep 05, 2023 8.814 8.863 8.814 8.853 1,474 +0.29(+3.40%)
Sep 01, 2023 8.542 8.561 8.522 8.561 2,533 -0.14(-1.57%)
Aug 31, 2023 8.542 8.727 8.542 8.698 77,950 -0.02(-0.22%)
Aug 30, 2023 8.717 8.795 8.698 8.717 5,791 -0.08(-0.89%)
Aug 29, 2023 9.029 9.029 8.795 8.795 7,917 -0.29(-3.15%)
Aug 28, 2023 8.988 9.081 8.980 9.081 1,433 -0.16(-1.72%)
Aug 25, 2023 9.157 9.243 9.136 9.240 2,413 +0.01(+0.07%)
Aug 24, 2023 9.174 9.273 9.174 9.233 6,011 +0.08(+0.85%)
Aug 23, 2023 9.175 9.233 9.116 9.155 7,003 -0.05(-0.57%)
Aug 22, 2023 9.049 9.224 9.048 9.208 8,063 +0.03(+0.27%)
Aug 21, 2023 9.097 9.281 9.097 9.183 6,182 +0.00(+0.03%)
Aug 18, 2023 9.292 9.292 9.126 9.180 6,140 +0.02(+0.22%)
Aug 17, 2023 9.019 9.185 8.916 9.160 5,044 +0.04(+0.42%)
Aug 16, 2023 9.077 9.128 8.981 9.122 2,911 +0.07(+0.81%)
Aug 15, 2023 9.409 9.409 8.912 9.048 6,273 +0.31(+3.54%)
Aug 14, 2023 8.863 8.863 8.727 8.739 2,467 -0.02(-0.19%)
Aug 11, 2023 8.844 8.844 8.669 8.756 6,733 +0.05(+0.59%)
Aug 10, 2023 8.551 8.756 8.547 8.704 5,584 +0.02(+0.19%)
Aug 09, 2023 8.532 8.688 8.532 8.688 9,359 +0.05(+0.62%)
Aug 08, 2023 8.668 8.804 8.634 8.634 3,267 +0.17(+2.00%)
Aug 07, 2023 8.463 8.465 8.435 8.465 620 -0.09(-1.00%)
Aug 04, 2023 8.425 8.561 8.337 8.551 1,700 +0.05(+0.56%)
Aug 03, 2023 8.425 8.503 8.425 8.503 2,491 +0.14(+1.63%)
Aug 02, 2023 8.406 8.406 8.317 8.366 5,591 +0.18(+2.19%)
Aug 01, 2023 8.142 8.187 8.142 8.187 394 +0.04(+0.45%)
Jul 31, 2023 8.103 8.192 8.103 8.150 4,978 -0.04(-0.50%)
Jul 28, 2023 8.211 8.220 8.172 8.191 2,896 -0.14(-1.65%)
Jul 27, 2023 8.221 8.337 8.172 8.329 2,232 +0.10(+1.25%)
Jul 26, 2023 8.191 8.250 8.191 8.226 895 +0.08(+0.92%)
Jul 25, 2023 8.376 8.376 8.084 8.151 12,416 -0.27(-3.25%)
Jul 24, 2023 8.474 8.522 8.425 8.425 1,788 -0.07(-0.79%)
Jul 21, 2023 8.620 8.629 8.469 8.492 12,288 -0.00(-0.05%)
Jul 20, 2023 8.561 8.595 8.464 8.497 9,920 -0.06(-0.75%)
Jul 19, 2023 8.483 8.566 8.483 8.561 1,702 +0.11(+1.34%)
Jul 18, 2023 8.454 8.464 8.397 8.448 2,063 -0.11(-1.25%)
Jul 17, 2023 8.571 8.571 8.551 8.555 786 -0.02(-0.26%)
Jul 14, 2023 8.644 8.644 8.542 8.577 3,773 +0.10(+1.21%)
Jul 13, 2023 8.532 8.532 8.475 8.475 1,527 -0.15(-1.78%)
Jul 12, 2023 8.688 8.706 8.584 8.628 6,182 -0.22(-2.51%)
Jul 11, 2023 8.936 8.941 8.844 8.850 1,880 -0.19(-2.08%)
Jul 10, 2023 9.311 9.311 8.912 9.038 79,783 +0.01(+0.11%)
Jul 07, 2023 9.087 9.097 8.805 9.029 13,430 -0.17(-1.80%)
Jul 06, 2023 9.272 9.438 9.155 9.194 16,488 +0.18(+2.00%)
Jul 05, 2023 8.688 9.038 8.688 9.014 55,642 +0.42(+4.85%)
Jul 03, 2023 8.668 8.668 8.513 8.597 2,206 -0.07(-0.82%)
Jun 30, 2023 8.814 8.814 8.625 8.668 13,278 -0.14(-1.58%)
Jun 29, 2023 9.077 9.077 8.807 8.807 4,112 -0.28(-3.08%)
Jun 28, 2023 9.116 9.116 9.038 9.087 10,713 +0.17(+1.86%)
Jun 27, 2023 9.155 9.155 8.893 8.922 4,712 -0.24(-2.58%)
Jun 26, 2023 9.185 9.185 9.126 9.157 10,959 -0.17(-1.84%)
Jun 23, 2023 9.456 9.467 9.321 9.329 10,371 +0.13(+1.41%)
Jun 22, 2023 9.223 9.223 9.199 9.199 519 +0.08(+0.87%)
Jun 21, 2023 9.282 9.282 9.087 9.120 10,609 -0.07(-0.76%)
Jun 20, 2023 9.248 9.248 9.190 9.190 460 +0.22(+2.44%)
Jun 16, 2023 9.003 9.037 8.971 8.971 7,677 +0.00(+0.02%)
Jun 15, 2023 9.090 9.090 8.902 8.969 9,903 -0.48(-5.06%)
May 08, 2023 9.336 9.447 9.298 9.447 3,260 +0.06(+0.60%)
May 05, 2023 9.472 9.500 9.307 9.391 10,088 -0.29(-3.02%)
May 04, 2023 9.636 9.752 9.568 9.684 9,484 +0.09(+0.91%)
May 03, 2023 9.317 9.607 9.240 9.597 4,338 +0.20(+2.16%)
May 02, 2023 9.443 9.645 9.375 9.394 19,112 +0.19(+2.04%)
May 01, 2023 9.124 9.228 9.047 9.206 7,098 +0.01(+0.11%)
Apr 28, 2023 9.250 9.250 9.143 9.196 4,373 -0.19(-2.06%)
Apr 27, 2023 9.567 9.669 9.376 9.390 10,414 -0.21(-2.15%)
Apr 26, 2023 9.558 9.703 9.472 9.597 11,656 +0.15(+1.63%)
Apr 25, 2023 9.269 9.452 9.259 9.443 7,247 +0.43(+4.73%)
Apr 24, 2023 9.077 9.077 9.017 9.017 1,893 -0.13(-1.37%)
Apr 21, 2023 9.103 9.230 9.085 9.142 9,209 +0.16(+1.80%)
Apr 20, 2023 9.061 9.075 8.981 8.981 4,778 +0.05(+0.56%)
Apr 19, 2023 8.960 8.979 8.931 8.931 10,030 +0.02(+0.22%)
Apr 18, 2023 8.863 8.945 8.844 8.911 2,899 -0.07(-0.75%)
Apr 17, 2023 9.003 9.019 8.965 8.979 2,106 -0.10(-1.11%)
Apr 14, 2023 8.940 9.163 8.940 9.080 14,136 +0.15(+1.66%)
Apr 13, 2023 9.124 9.153 8.892 8.931 19,489 -0.19(-2.06%)
Apr 12, 2023 9.066 9.129 9.047 9.119 2,526 -0.04(-0.47%)
Apr 11, 2023 9.216 9.216 9.027 9.163 15,898 -0.12(-1.30%)
Apr 10, 2023 9.298 9.438 9.269 9.283 24,496 -0.05(-0.57%)
Apr 06, 2023 9.491 9.491 9.336 9.336 11,189 +0.03(+0.32%)
Apr 05, 2023 9.375 9.472 9.298 9.307 16,151 +0.11(+1.15%)
Apr 04, 2023 9.095 9.317 9.076 9.201 105,670 +0.20(+2.25%)
Apr 03, 2023 9.085 9.129 8.950 8.998 23,078 -0.14(-1.48%)
Mar 31, 2023 9.327 9.375 9.114 9.134 36,360 -0.28(-3.01%)
Mar 30, 2023 9.510 9.558 9.336 9.418 44,606 -0.17(-1.77%)
Mar 29, 2023 9.655 9.694 9.529 9.587 31,086 -0.24(-2.46%)
Mar 28, 2023 9.896 9.906 9.780 9.829 29,198 -0.11(-1.07%)
Mar 27, 2023 10.04 10.04 9.752 9.935 19,094 -0.09(-0.87%)
Mar 24, 2023 10.43 10.43 9.974 10.02 13,727 -0.18(-1.80%)
Mar 23, 2023 10.05 10.29 9.858 10.21 6,975 +0.09(+0.86%)
Mar 22, 2023 9.761 10.19 9.724 10.12 10,479 +0.27(+2.75%)
Mar 21, 2023 9.982 9.982 9.733 9.848 6,499 -0.25(-2.47%)
Mar 20, 2023 10.48 10.48 9.988 10.10 28,434 -0.43(-4.10%)
Mar 17, 2023 10.21 10.54 10.21 10.53 16,589 +0.35(+3.40%)
Mar 16, 2023 10.72 10.72 10.16 10.18 18,650 -0.29(-2.76%)
Mar 15, 2023 10.43 10.72 10.40 10.47 25,921 +0.81(+8.34%)
Mar 14, 2023 9.665 9.963 9.464 9.665 15,260 -0.33(-3.27%)
Mar 13, 2023 10.44 10.44 9.743 9.992 63,182 +0.26(+2.65%)
Mar 10, 2023 9.445 9.829 9.339 9.734 28,114 +0.42(+4.55%)
Mar 09, 2023 8.734 9.339 8.734 9.310 15,434 +0.43(+4.86%)
Mar 08, 2023 8.994 8.994 8.848 8.878 3,126 -0.03(-0.38%)
Mar 07, 2023 8.675 8.954 8.619 8.912 35,217 +0.36(+4.21%)
Mar 06, 2023 8.302 8.571 8.302 8.552 91,639 +0.26(+3.17%)
Mar 03, 2023 8.475 8.504 8.251 8.289 129,598 -0.35(-4.04%)
Mar 02, 2023 8.798 8.798 8.466 8.638 32,262 -0.11(-1.21%)
Mar 01, 2023 8.773 8.773 8.552 8.744 22,140 -0.17(-1.94%)
Feb 28, 2023 8.985 8.985 8.763 8.917 48,002 -0.09(-1.01%)
Feb 27, 2023 9.099 9.099 8.888 9.007 6,507 -0.09(-1.01%)
Feb 24, 2023 9.521 9.627 9.099 9.099 17,184 -0.20(-2.17%)
Feb 23, 2023 9.262 9.493 9.118 9.301 50,855 +0.05(+0.53%)
Feb 22, 2023 9.416 9.416 9.176 9.252 11,525 -0.13(-1.39%)
Feb 21, 2023 9.192 9.382 9.137 9.382 15,939 +0.29(+3.22%)
Feb 17, 2023 9.061 9.195 9.061 9.089 10,732 +0.20(+2.24%)
Feb 16, 2023 9.032 9.099 8.734 8.891 8,404 +0.12(+1.34%)
Feb 15, 2023 8.946 8.984 8.773 8.773 5,310 -0.02(-0.28%)
Feb 14, 2023 8.898 9.013 8.782 8.797 12,734 -0.08(-0.91%)
Feb 13, 2023 8.965 8.965 8.841 8.878 11,859 -0.06(-0.65%)
Feb 10, 2023 9.157 9.165 8.898 8.936 6,279 -0.05(-0.51%)
Feb 09, 2023 8.725 9.002 8.725 8.982 4,466 +0.26(+2.94%)
Feb 08, 2023 8.581 8.725 8.581 8.725 5,127 +0.11(+1.22%)
Feb 07, 2023 8.936 8.936 8.590 8.619 4,266 -0.23(-2.60%)
Feb 06, 2023 8.859 8.955 8.850 8.850 8,849 +0.22(+2.56%)
Feb 03, 2023 8.533 8.677 8.466 8.629 5,263 +0.23(+2.79%)
Feb 02, 2023 8.283 8.466 8.283 8.394 3,870 +0.12(+1.46%)
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.