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 )

6.308 +0.016 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 8.541 8.699 8.541 8.699 376 +0.20(+2.32%)
Jan 30, 2024 8.499 8.570 8.463 8.501 26,494 -0.06(-0.69%)
Jan 29, 2024 8.619 8.722 8.560 8.560 8,888 -0.10(-1.20%)
Jan 26, 2024 8.619 8.688 8.570 8.664 3,760 -0.03(-0.30%)
Jan 25, 2024 8.805 8.805 8.690 8.690 2,318 -0.16(-1.80%)
Jan 24, 2024 8.712 8.854 8.712 8.850 31,973 +0.27(+3.14%)
Jan 23, 2024 8.649 8.649 8.580 8.580 3,864 -0.07(-0.81%)
Jan 22, 2024 8.663 8.695 8.649 8.650 11,767 -0.06(-0.67%)
Jan 19, 2024 8.658 8.874 8.658 8.708 8,800 -0.05(-0.55%)
Jan 18, 2024 8.805 8.893 8.707 8.756 12,875 -0.06(-0.67%)
Jan 17, 2024 8.805 8.822 8.749 8.815 10,725 +0.15(+1.77%)
Jan 16, 2024 8.492 8.688 8.492 8.662 30,607 +0.22(+2.60%)
Jan 12, 2024 8.384 8.442 8.355 8.442 1,117 -0.01(-0.14%)
Jan 11, 2024 8.424 8.570 8.424 8.455 2,611 +0.04(+0.42%)
Jan 10, 2024 8.394 8.453 8.393 8.419 3,396 +0.05(+0.60%)
Jan 09, 2024 8.396 8.396 8.335 8.369 4,284 +0.19(+2.30%)
Jan 08, 2024 8.357 8.357 8.181 8.181 4,767 -0.06(-0.69%)
Jan 05, 2024 8.296 8.306 8.189 8.238 3,108 -0.04(-0.50%)
Jan 04, 2024 8.238 8.279 8.238 8.279 4,615 +0.04(+0.51%)
Jan 03, 2024 8.218 8.257 8.140 8.238 5,684 +0.19(+2.39%)
Jan 02, 2024 8.101 8.101 8.045 8.045 247 +0.04(+0.45%)
Dec 29, 2023 7.954 8.009 7.954 8.009 264 +0.05(+0.59%)
Dec 28, 2023 7.915 7.964 7.915 7.962 598 +0.11(+1.35%)
Dec 27, 2023 7.895 7.895 7.856 7.856 2,566 -0.05(-0.68%)
Dec 26, 2023 8.120 8.120 7.910 7.910 9,968 -0.08(-0.98%)
Dec 22, 2023 7.988 7.988 7.988 7.988 483 -0.09(-1.06%)
Dec 21, 2023 8.159 8.159 8.074 8.074 17,939 -0.12(-1.40%)
Dec 20, 2023 8.013 8.199 8.013 8.189 9,270 +0.20(+2.50%)
Dec 19, 2023 7.965 7.989 7.960 7.989 3,437 -0.15(-1.83%)
Dec 18, 2023 8.076 8.138 8.076 8.138 4,037 +0.00(+0.05%)
Dec 15, 2023 8.095 8.162 8.076 8.134 9,752 +0.02(+0.30%)
Dec 14, 2023 8.230 8.230 8.018 8.109 3,486 -0.26(-3.16%)
Dec 13, 2023 8.721 8.769 8.365 8.374 2,816 -0.21(-2.46%)
Dec 12, 2023 8.567 8.634 8.567 8.586 767 -0.10(-1.21%)
Dec 11, 2023 8.807 8.807 8.690 8.690 2,686 -0.11(-1.28%)
Dec 08, 2023 8.839 8.839 8.803 8.803 1,213 -0.04(-0.49%)
Dec 07, 2023 8.990 8.990 8.827 8.846 12,226 -0.14(-1.56%)
Dec 06, 2023 8.904 8.986 8.856 8.986 3,361 +0.02(+0.28%)
Dec 05, 2023 8.865 8.961 8.865 8.961 61,154 +0.23(+2.65%)
Dec 04, 2023 8.561 8.730 8.561 8.730 72,063 +0.20(+2.37%)
Dec 01, 2023 8.634 8.663 8.451 8.528 7,635 -0.16(-1.81%)
Nov 30, 2023 8.817 8.817 8.685 8.685 2,413 -0.18(-2.02%)
Nov 29, 2023 8.836 8.865 8.817 8.864 11,530 -0.12(-1.30%)
Nov 28, 2023 9.009 9.028 8.855 8.981 12,411 -0.02(-0.21%)
Nov 27, 2023 9.019 9.019 8.971 9.000 8,617 +0.04(+0.46%)
Nov 24, 2023 8.884 8.958 8.884 8.958 211 -0.07(-0.80%)
Nov 22, 2023 9.058 9.072 9.031 9.031 6,679 +0.00(+0.04%)
Nov 21, 2023 9.031 9.031 9.019 9.027 794 -0.09(-0.97%)
Nov 20, 2023 9.231 9.231 9.077 9.116 7,407 -0.01(-0.12%)
Nov 17, 2023 9.115 9.135 9.115 9.127 274 -0.04(-0.48%)
Nov 16, 2023 9.192 9.212 9.161 9.170 1,263 -0.02(-0.25%)
Nov 15, 2023 9.183 9.240 9.067 9.194 9,986 -0.11(-1.22%)
Nov 14, 2023 9.529 9.529 9.240 9.308 8,900 -0.56(-5.70%)
Nov 13, 2023 9.919 9.924 9.828 9.871 11,792 +0.01(+0.15%)
Nov 10, 2023 10.20 10.20 9.818 9.856 14,519 -0.19(-1.91%)
Nov 09, 2023 9.876 10.08 9.839 10.05 9,059 +0.21(+2.15%)
Nov 08, 2023 9.876 10.03 9.818 9.837 13,507 -0.13(-1.26%)
Nov 07, 2023 9.799 9.962 9.799 9.962 6,617 +0.34(+3.50%)
Nov 06, 2023 9.548 9.625 9.529 9.625 14,179 +0.19(+2.01%)
Nov 03, 2023 9.452 9.471 9.433 9.435 2,400 -0.34(-3.46%)
Nov 02, 2023 9.847 9.847 9.751 9.773 12,377 -0.38(-3.76%)
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.