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 (%)
Apr 29, 2022 10.35 10.59 9.834 10.56 31,953 +0.39(+3.85%)
Apr 28, 2022 10.41 10.72 10.15 10.17 22,731 -0.25(-2.39%)
Apr 27, 2022 10.68 10.68 10.20 10.42 20,803 -0.32(-2.94%)
Apr 26, 2022 10.25 10.73 10.25 10.73 13,540 +0.44(+4.27%)
Apr 25, 2022 10.57 10.99 10.23 10.29 35,593 +0.14(+1.41%)
Apr 22, 2022 9.662 10.19 9.633 10.15 6,216 +0.67(+7.06%)
Apr 21, 2022 8.945 9.504 8.897 9.480 13,771 +0.43(+4.81%)
Apr 20, 2022 9.012 9.155 9.012 9.046 8,898 -0.04(-0.47%)
Apr 19, 2022 9.222 9.222 9.079 9.088 1,315 -0.16(-1.70%)
Apr 18, 2022 9.232 9.318 9.146 9.245 6,975 -0.06(-0.69%)
Apr 14, 2022 9.260 9.309 9.174 9.309 6,241 +0.03(+0.37%)
Apr 13, 2022 9.499 9.633 9.260 9.275 5,872 -0.36(-3.72%)
Apr 12, 2022 9.471 9.691 9.394 9.633 13,978 -0.10(-1.02%)
Apr 11, 2022 9.576 9.738 9.538 9.732 3,273 +0.12(+1.23%)
Apr 08, 2022 9.566 9.681 9.566 9.614 1,819 -0.08(-0.84%)
Apr 07, 2022 9.824 9.945 9.691 9.695 7,899 -0.13(-1.33%)
Apr 06, 2022 9.719 9.968 9.719 9.826 9,333 +0.28(+2.92%)
Apr 05, 2022 9.308 9.604 9.308 9.547 52,686 +0.15(+1.56%)
Apr 04, 2022 9.404 9.518 9.400 9.400 22,765 +0.05(+0.49%)
Apr 01, 2022 9.361 9.566 9.289 9.354 5,288 -0.21(-2.17%)
Mar 31, 2022 9.318 9.561 9.308 9.561 1,835 +0.17(+1.82%)
Mar 30, 2022 9.327 9.442 9.289 9.390 2,133 +0.01(+0.05%)
Mar 29, 2022 9.748 9.748 9.385 9.385 14,660 -0.08(-0.80%)
Mar 28, 2022 9.518 9.614 9.461 9.461 37,552 +0.12(+1.26%)
Mar 25, 2022 9.461 9.499 9.343 9.343 3,226 -0.16(-1.69%)
Mar 24, 2022 9.757 9.757 9.480 9.504 4,589 -0.42(-4.20%)
Mar 23, 2022 9.958 10.03 9.863 9.921 26,781 -0.10(-0.95%)
Mar 22, 2022 9.910 10.05 9.853 10.02 16,819 -0.08(-0.75%)
Mar 21, 2022 10.46 10.46 10.03 10.09 16,048 -0.31(-2.99%)
Mar 18, 2022 10.66 10.66 10.39 10.40 3,672 -0.08(-0.77%)
Mar 17, 2022 10.90 10.95 10.47 10.48 22,662 -0.53(-4.77%)
Mar 16, 2022 11.05 11.47 10.82 11.01 15,709 -0.46(-4.03%)
Mar 15, 2022 11.75 11.83 11.46 11.47 8,678 -0.19(-1.61%)
Mar 14, 2022 11.54 11.74 11.26 11.66 65,790 +0.23(+1.99%)
Mar 11, 2022 11.17 11.45 11.17 11.43 8,181 +0.20(+1.78%)
Mar 10, 2022 11.58 11.64 11.23 11.23 46,807 -0.30(-2.62%)
Mar 09, 2022 12.11 12.11 11.44 11.53 155,925 -0.88(-7.10%)
Mar 08, 2022 12.71 12.77 11.98 12.41 33,226 +0.23(+1.88%)
Mar 07, 2022 11.51 12.27 11.39 12.18 41,751 +0.83(+7.28%)
Mar 04, 2022 11.59 11.76 11.35 11.36 10,125 +0.04(+0.36%)
Mar 03, 2022 11.07 11.54 11.07 11.32 13,690 -0.06(-0.55%)
Mar 02, 2022 11.72 11.78 11.27 11.38 17,849 -0.55(-4.59%)
Mar 01, 2022 11.62 12.04 11.34 11.93 18,052 +0.41(+3.57%)
Feb 28, 2022 11.30 11.66 11.30 11.52 17,786 +0.16(+1.38%)
Feb 25, 2022 12.07 11.68 11.34 11.36 16,137 -0.98(-7.94%)
Feb 24, 2022 13.14 13.14 12.33 12.34 15,339 +0.08(+0.64%)
Feb 23, 2022 11.86 12.28 11.78 12.26 3,145 +0.28(+2.35%)
Feb 22, 2022 11.81 12.13 11.62 11.98 15,738 +0.25(+2.16%)
Feb 18, 2022 11.73 0 +0.14(+1.22%)
Feb 17, 2022 11.45 11.66 11.36 11.58 3,103 +0.40(+3.61%)
Feb 16, 2022 11.28 11.41 11.17 11.18 2,998 -0.28(-2.44%)
Feb 15, 2022 12.16 12.16 11.42 11.46 7,411 -0.47(-3.97%)
Feb 14, 2022 11.78 12.09 11.78 11.93 8,105 +0.24(+2.01%)
Feb 11, 2022 11.44 11.80 11.38 11.70 7,952 +0.26(+2.32%)
Feb 10, 2022 11.35 11.43 10.88 11.43 3,140 +0.13(+1.13%)
Feb 09, 2022 11.61 11.62 11.26 11.31 5,300 -0.56(-4.72%)
Feb 08, 2022 12.33 12.33 11.87 11.87 4,088 -0.50(-4.07%)
Feb 07, 2022 12.33 12.51 12.15 12.37 10,800 +0.19(+1.55%)
Feb 04, 2022 12.18 12.39 12.06 12.18 8,692 +0.31(+2.64%)
Feb 03, 2022 11.65 11.89 11.87 4,355 +0.33(+2.82%)
Feb 02, 2022 11.77 11.81 11.51 11.54 4,589 -0.11(-0.92%)
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.