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 (%)
May 31, 2022 9.719 9.910 9.719 9.885 7,262 +0.27(+2.76%)
May 27, 2022 9.843 9.949 9.614 9.619 11,149 -0.48(-4.77%)
May 26, 2022 10.25 10.27 10.07 10.10 4,230 -0.34(-3.30%)
May 25, 2022 10.55 10.70 10.40 10.45 14,018 -0.22(-2.02%)
May 24, 2022 10.70 10.92 10.58 10.66 12,667 +0.16(+1.50%)
May 23, 2022 10.76 10.76 10.43 10.50 6,341 -0.43(-3.92%)
May 20, 2022 10.61 11.37 10.50 10.93 27,909 +0.08(+0.70%)
May 19, 2022 11.16 11.47 10.71 10.86 23,071 -0.34(-3.03%)
May 18, 2022 10.67 11.21 10.59 11.20 6,798 +0.69(+6.60%)
May 17, 2022 10.91 10.91 10.44 10.50 5,675 -0.64(-5.75%)
May 16, 2022 11.12 11.35 10.98 11.14 12,355 -0.05(-0.46%)
May 13, 2022 11.29 11.33 10.99 11.19 9,123 -0.47(-4.01%)
May 12, 2022 11.94 12.12 11.50 11.66 23,420 +0.16(+1.36%)
May 11, 2022 11.74 11.74 10.87 11.51 8,159 -0.00(-0.01%)
May 10, 2022 10.93 11.77 10.93 11.51 33,145 -0.01(-0.07%)
May 09, 2022 11.00 11.57 10.93 11.52 28,525 +0.94(+8.85%)
May 06, 2022 10.68 10.91 10.53 10.58 45,260 +0.17(+1.62%)
May 05, 2022 9.796 10.60 9.786 10.41 49,434 +0.78(+8.07%)
May 04, 2022 10.12 10.37 9.633 9.633 23,034 -0.68(-6.58%)
May 03, 2022 10.76 10.76 10.22 10.31 13,589 -0.30(-2.82%)
May 02, 2022 10.56 11.04 10.46 10.61 29,142 +0.05(+0.48%)
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%)
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.