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 )

7.146 -0.016 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2024 7.527 7.641 7.500 7.641 4,377 +0.24(+3.21%)
Apr 29, 2024 7.438 7.440 7.390 7.403 6,402 -0.11(-1.47%)
Apr 26, 2024 7.453 7.571 7.453 7.514 7,671 -0.09(-1.22%)
Apr 25, 2024 7.750 7.751 7.607 7.607 7,660 -0.10(-1.29%)
Apr 24, 2024 7.800 7.820 7.706 7.706 3,545 -0.02(-0.28%)
Apr 23, 2024 7.700 7.750 7.690 7.728 7,050 +0.11(+1.42%)
Apr 22, 2024 7.700 7.760 7.490 7.620 6,548 +0.01(+0.11%)
Apr 19, 2024 7.500 7.640 7.491 7.612 12,371 +0.02(+0.31%)
Apr 18, 2024 7.570 7.660 7.450 7.588 1,436 +0.02(+0.24%)
Apr 17, 2024 7.492 7.615 7.492 7.570 4,758 -0.03(-0.40%)
Apr 16, 2024 7.600 7.668 7.578 7.600 5,190 +0.11(+1.47%)
Apr 15, 2024 7.280 7.525 7.250 7.490 4,951 +0.04(+0.56%)
Apr 12, 2024 7.220 7.480 7.220 7.448 2,877 +0.32(+4.44%)
Apr 11, 2024 7.180 7.250 7.130 7.131 10,130 -0.03(-0.40%)
Apr 10, 2024 7.160 7.190 7.130 7.160 2,109 +0.22(+3.15%)
Apr 09, 2024 6.920 6.968 6.920 6.941 426 -0.03(-0.41%)
Apr 08, 2024 6.960 6.970 6.940 6.970 2,167 +0.01(+0.15%)
Apr 05, 2024 7.060 7.060 6.960 6.960 1,249 -0.14(-1.92%)
Apr 04, 2024 6.900 7.096 6.850 7.096 3,978 +0.14(+1.98%)
Apr 03, 2024 6.980 6.980 6.950 6.958 1,658 -0.07(-1.04%)
Apr 02, 2024 7.030 7.081 7.030 7.032 1,692 +0.08(+1.17%)
Apr 01, 2024 7.000 7.000 6.940 6.950 3,679 +0.01(+0.21%)
Mar 28, 2024 6.980 6.990 6.935 6.935 2,684 -0.05(-0.72%)
Mar 27, 2024 7.050 7.055 6.985 6.985 651 -0.19(-2.69%)
Mar 26, 2024 7.140 7.180 7.140 7.178 2,730 +0.01(+0.20%)
Mar 25, 2024 7.115 7.169 7.115 7.164 1,109 +0.02(+0.28%)
Mar 22, 2024 7.110 7.180 7.110 7.144 2,030 +0.08(+1.08%)
Mar 21, 2024 7.110 7.110 7.060 7.068 929 -0.04(-0.59%)
Mar 20, 2024 7.230 7.260 7.110 7.110 2,085 -0.23(-3.11%)
Mar 19, 2024 7.350 7.397 7.338 7.338 1,033 +0.00(+0.01%)
Mar 18, 2024 7.310 7.337 7.270 7.337 1,163 -0.03(-0.37%)
Mar 15, 2024 7.361 7.364 7.361 7.364 4,325 -0.01(-0.20%)
Mar 14, 2024 7.260 7.405 7.260 7.379 2,389 +0.10(+1.36%)
Mar 13, 2024 7.270 7.280 7.240 7.280 2,572 -0.14(-1.89%)
Mar 12, 2024 7.430 7.430 7.420 7.420 779 -0.00(-0.03%)
Mar 11, 2024 7.540 7.540 7.390 7.423 7,537 -0.16(-2.16%)
Mar 08, 2024 7.460 7.586 7.460 7.586 1,403 +0.08(+1.12%)
Mar 07, 2024 7.519 7.540 7.503 7.503 884 -0.19(-2.44%)
Mar 06, 2024 7.690 7.690 7.690 7.690 91 -0.13(-1.66%)
Mar 05, 2024 7.820 7.820 7.690 7.820 4,734 +0.07(+0.90%)
Mar 04, 2024 7.820 7.820 7.730 7.750 5,991 -0.08(-0.97%)
Mar 01, 2024 7.826 7.826 7.826 7.826 168 -0.05(-0.59%)
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%)
Dec 01, 2023 8.826 8.855 8.639 8.717 7,571 -0.16(-1.81%)
Nov 30, 2023 9.013 9.013 8.878 8.878 2,361 -0.18(-2.02%)
Nov 29, 2023 9.032 9.062 9.013 9.061 11,280 -0.12(-1.30%)
Nov 28, 2023 9.209 9.229 9.052 9.180 12,142 -0.02(-0.21%)
Nov 27, 2023 9.219 9.219 9.170 9.199 8,430 +0.04(+0.46%)
Nov 24, 2023 9.081 9.157 9.081 9.157 207 -0.07(-0.80%)
Nov 22, 2023 9.259 9.273 9.231 9.231 6,534 +0.00(+0.04%)
Nov 21, 2023 9.232 9.232 9.219 9.228 777 -0.09(-0.97%)
Nov 20, 2023 9.436 9.436 9.278 9.318 7,246 -0.01(-0.12%)
Nov 17, 2023 9.318 9.337 9.318 9.329 268 -0.04(-0.48%)
Nov 16, 2023 9.396 9.416 9.364 9.374 1,235 -0.02(-0.25%)
Nov 15, 2023 9.386 9.445 9.268 9.398 9,769 -0.12(-1.22%)
Nov 14, 2023 9.741 9.741 9.445 9.514 8,707 -0.58(-5.70%)
Nov 13, 2023 10.14 10.14 10.05 10.09 11,536 +0.01(+0.15%)
Nov 10, 2023 10.43 10.43 10.04 10.08 14,204 -0.20(-1.91%)
Nov 09, 2023 10.09 10.30 10.06 10.27 8,862 +0.22(+2.15%)
Nov 08, 2023 10.09 10.25 10.04 10.06 13,214 -0.13(-1.26%)
Nov 07, 2023 10.02 10.18 10.02 10.18 6,474 +0.34(+3.50%)
Nov 06, 2023 9.760 9.839 9.741 9.839 13,871 +0.19(+2.01%)
Nov 03, 2023 9.662 9.682 9.642 9.645 2,348 -0.35(-3.46%)
Nov 02, 2023 10.07 10.07 9.967 9.990 12,108 -0.39(-3.76%)
Nov 01, 2023 10.50 10.56 10.35 10.38 10,941 -0.03(-0.28%)
Oct 31, 2023 10.54 10.54 10.36 10.41 3,153 -0.06(-0.55%)
Oct 30, 2023 10.43 10.53 10.38 10.47 14,797 -0.18(-1.68%)
Oct 27, 2023 10.59 10.70 10.59 10.65 5,453 +0.01(+0.09%)
Oct 26, 2023 10.63 10.65 10.57 10.64 4,144 -0.21(-1.91%)
Oct 25, 2023 10.66 10.84 10.60 10.84 8,734 +0.28(+2.69%)
Oct 24, 2023 10.54 10.62 10.46 10.56 39,465 -0.24(-2.27%)
Oct 23, 2023 10.70 10.80 10.63 10.80 77,805 +0.25(+2.33%)
Oct 20, 2023 10.40 10.56 10.40 10.56 2,423 +0.30(+2.88%)
Oct 19, 2023 10.13 10.35 10.00 10.26 6,156 +0.22(+2.23%)
Oct 18, 2023 9.839 10.08 9.839 10.04 5,584 +0.44(+4.55%)
Oct 17, 2023 9.849 9.849 9.554 9.601 3,568 -0.14(-1.45%)
Oct 16, 2023 9.783 9.839 9.657 9.742 7,279 -0.21(-2.09%)
Oct 13, 2023 9.849 9.987 9.682 9.950 23,065 +0.10(+1.03%)
Oct 12, 2023 9.475 9.972 9.465 9.849 10,571 +0.30(+3.09%)
Oct 11, 2023 9.495 9.603 9.495 9.554 2,992 -0.06(-0.60%)
Oct 10, 2023 9.691 9.691 9.475 9.612 4,331 -0.20(-2.02%)
Oct 09, 2023 10.09 10.09 9.760 9.809 16,883 -0.02(-0.21%)
Oct 06, 2023 10.03 10.03 9.691 9.830 29,796 -0.21(-2.05%)
Oct 05, 2023 9.790 10.08 9.711 10.04 19,696 +0.24(+2.45%)
Oct 04, 2023 9.916 10.08 9.741 9.795 12,688 -0.23(-2.30%)
Oct 03, 2023 10.32 10.32 9.268 10.03 45,556 +0.04(+0.38%)
Oct 02, 2023 9.800 10.07 9.770 9.988 15,280 +0.31(+3.18%)
Sep 29, 2023 9.497 9.721 9.497 9.680 1,631 +0.01(+0.09%)
Sep 28, 2023 9.445 9.800 9.386 9.672 7,629 -0.21(-2.09%)
Sep 27, 2023 9.790 9.967 9.780 9.878 7,477 +0.02(+0.19%)
Sep 26, 2023 9.632 9.889 9.632 9.860 9,678 +0.27(+2.86%)
Sep 25, 2023 9.790 9.662 9.578 9.586 2,983 -0.15(-1.56%)
Sep 22, 2023 9.613 9.765 9.613 9.738 7,947 +0.03(+0.35%)
Sep 21, 2023 9.495 9.711 9.495 9.704 12,283 +0.39(+4.21%)
Sep 20, 2023 9.057 9.312 9.057 9.312 1,191 +0.17(+1.91%)
Sep 19, 2023 9.077 9.282 9.077 9.138 8,574 +0.03(+0.29%)
Sep 18, 2023 9.037 9.111 9.037 9.111 952 +0.08(+0.90%)
Sep 15, 2023 8.829 9.030 8.829 9.030 987 +0.20(+2.27%)
Sep 14, 2023 8.925 8.925 8.814 8.829 1,916 -0.22(-2.42%)
Sep 13, 2023 8.931 9.087 8.931 9.048 14,685 +0.10(+1.09%)
Sep 12, 2023 8.946 8.980 8.946 8.951 2,703 +0.04(+0.44%)
Sep 11, 2023 8.922 8.922 8.887 8.912 2,132 -0.06(-0.65%)
Sep 08, 2023 8.917 8.982 8.917 8.970 1,341 -0.04(-0.48%)
Sep 07, 2023 9.102 9.136 9.013 9.013 2,171 +0.11(+1.25%)
Sep 06, 2023 8.902 8.902 8.902 8.902 649 +0.05(+0.56%)
Sep 05, 2023 8.814 8.863 8.814 8.853 1,474 +0.29(+3.40%)
Sep 01, 2023 8.542 8.561 8.522 8.561 2,533 -0.14(-1.57%)
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%)
Jun 15, 2023 9.090 9.090 8.902 8.969 9,903 -0.48(-5.06%)
May 08, 2023 9.336 9.447 9.298 9.447 3,260 +0.06(+0.60%)
May 05, 2023 9.472 9.500 9.307 9.391 10,088 -0.29(-3.02%)
May 04, 2023 9.636 9.752 9.568 9.684 9,484 +0.09(+0.91%)
May 03, 2023 9.317 9.607 9.240 9.597 4,338 +0.20(+2.16%)
May 02, 2023 9.443 9.645 9.375 9.394 19,112 +0.19(+2.04%)
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.