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 )

7.353 +0.063 (+0.86%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 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 (%)
Jun 30, 2022 13.83 13.94 13.20 13.47 23,319 +0.39(+2.98%)
Jun 29, 2022 12.85 13.44 12.63 13.08 49,630 +0.26(+2.05%)
Jun 28, 2022 12.34 12.84 12.16 12.82 37,716 +0.29(+2.34%)
Jun 27, 2022 12.44 12.63 12.40 12.53 9,186 +0.17(+1.39%)
Jun 24, 2022 13.46 13.46 12.36 12.36 76,821 -1.04(-7.77%)
Jun 23, 2022 13.14 13.82 13.03 13.40 59,677 +0.43(+3.28%)
Jun 22, 2022 13.31 13.31 12.80 12.97 65,065 +0.37(+2.91%)
Jun 21, 2022 12.63 12.71 12.40 12.61 166,767 -0.39(-3.01%)
Jun 17, 2022 12.99 13.47 12.88 13.00 29,167 -0.05(-0.36%)
Jun 16, 2022 12.66 13.19 12.66 13.04 41,958 +0.96(+7.98%)
Jun 15, 2022 11.96 12.50 11.70 12.08 31,331 +0.00(+0.04%)
Jun 14, 2022 12.42 12.42 11.84 12.08 11,887 +0.05(+0.44%)
Jun 13, 2022 11.63 12.12 11.51 12.02 120,414 +1.09(+9.96%)
Jun 10, 2022 10.67 10.99 10.67 10.93 17,976 +0.58(+5.56%)
Jun 09, 2022 10.02 10.36 9.989 10.36 20,879 +0.57(+5.83%)
Jun 08, 2022 9.356 9.820 9.356 9.786 9,720 +0.42(+4.47%)
Jun 07, 2022 9.671 9.700 9.366 9.368 3,784 -0.18(-1.88%)
Jun 06, 2022 9.558 9.604 9.547 9.548 1,482 -0.19(-2.00%)
Jun 03, 2022 9.710 9.814 9.595 9.742 15,843 +0.20(+2.06%)
Jun 02, 2022 9.738 9.843 9.546 9.546 23,458 -0.51(-5.06%)
Jun 01, 2022 9.786 10.19 9.786 10.05 9,967 +0.17(+1.72%)
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%)
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.