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 (%)
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%)
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.