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 )

7.288 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 29, 2024 7.850 7.924 7.850 7.872 2,128 -0.15(-1.87%)
Feb 28, 2024 8.010 8.040 8.010 8.022 607 -0.04(-0.45%)
Feb 27, 2024 8.060 8.100 8.040 8.058 3,703 -0.04(-0.54%)
Feb 26, 2024 8.100 8.102 8.095 8.102 357 +0.09(+1.16%)
Feb 23, 2024 8.100 8.100 7.980 8.009 8,215 -0.08(-1.03%)
Feb 22, 2024 8.200 8.210 8.092 8.092 5,314 -0.15(-1.79%)
Feb 21, 2024 8.240 8.240 8.240 8.240 407 -0.13(-1.58%)
Feb 20, 2024 8.350 8.372 8.330 8.372 3,141 +0.05(+0.55%)
Feb 16, 2024 8.350 8.350 8.260 8.327 3,938 -0.08(-0.91%)
Feb 15, 2024 8.480 8.490 8.360 8.404 2,901 -0.29(-3.29%)
Feb 14, 2024 8.751 8.777 8.690 8.690 4,789 -0.13(-1.47%)
Feb 13, 2024 8.770 8.900 8.770 8.820 6,936 +0.23(+2.65%)
Feb 12, 2024 8.660 8.660 8.560 8.592 1,171 -0.15(-1.66%)
Feb 09, 2024 8.842 8.842 8.737 8.737 2,066 -0.02(-0.24%)
Feb 08, 2024 8.780 8.860 8.758 8.758 3,491 +0.05(+0.55%)
Feb 07, 2024 8.710 8.760 8.700 8.710 9,057 -0.16(-1.82%)
Feb 06, 2024 9.130 9.130 8.680 8.871 31,589 -0.28(-3.05%)
Feb 05, 2024 9.080 9.254 9.080 9.150 7,014 +0.43(+4.94%)
Feb 02, 2024 8.700 8.719 8.700 8.719 1,203 +0.07(+0.78%)
Feb 01, 2024 8.690 8.840 8.639 8.652 2,809 -0.24(-2.70%)
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%)
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.