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 )

6.880 +0.120 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2024 7.259 7.398 7.081 7.081 7,475 -0.22(-2.98%)
May 30, 2024 7.408 7.437 7.299 7.299 12,034 -0.16(-2.12%)
May 29, 2024 7.388 7.477 7.368 7.457 10,376 +0.20(+2.71%)
May 28, 2024 7.210 7.309 7.210 7.260 4,843 +0.06(+0.77%)
May 24, 2024 7.269 7.269 7.180 7.204 1,094 -0.11(-1.50%)
May 23, 2024 7.180 7.348 7.180 7.314 4,743 +0.11(+1.48%)
May 22, 2024 7.190 7.259 7.190 7.208 2,971 +0.16(+2.25%)
May 21, 2024 7.061 7.081 7.049 7.049 1,690 -0.06(-0.87%)
May 20, 2024 7.071 7.111 7.032 7.111 33,348 +0.06(+0.79%)
May 17, 2024 7.131 7.131 7.055 7.055 1,400 -0.10(-1.41%)
May 16, 2024 7.032 7.160 7.032 7.156 759 +0.11(+1.62%)
May 15, 2024 7.094 7.094 7.042 7.042 3,406 -0.02(-0.21%)
May 14, 2024 7.081 7.081 7.047 7.057 2,054 -0.04(-0.50%)
May 13, 2024 7.012 7.092 7.002 7.092 3,223 +0.02(+0.35%)
May 10, 2024 7.047 7.067 7.032 7.067 2,102 -0.02(-0.23%)
May 09, 2024 7.081 7.084 7.081 7.084 622 -0.16(-2.21%)
May 08, 2024 7.230 7.259 7.215 7.244 6,909 +0.07(+1.02%)
May 07, 2024 7.220 7.220 7.126 7.170 7,343 -0.17(-2.31%)
May 06, 2024 7.319 7.403 7.319 7.340 10,790 -0.09(-1.27%)
May 03, 2024 7.447 7.506 7.417 7.434 6,359 -0.16(-2.10%)
May 02, 2024 7.635 7.684 7.590 7.594 8,365 +0.13(+1.70%)
May 01, 2024 7.526 7.526 7.269 7.467 6,652 -0.09(-1.19%)
Apr 30, 2024 7.444 7.557 7.417 7.557 4,425 +0.24(+3.21%)
Apr 29, 2024 7.356 7.358 7.309 7.321 6,473 -0.11(-1.47%)
Apr 26, 2024 7.371 7.488 7.371 7.431 7,756 -0.09(-1.22%)
Apr 25, 2024 7.665 7.666 7.523 7.523 7,745 -0.10(-1.29%)
Apr 24, 2024 7.714 7.734 7.621 7.621 3,584 -0.02(-0.28%)
Apr 23, 2024 7.615 7.665 7.605 7.643 7,128 +0.11(+1.42%)
Apr 22, 2024 7.615 7.675 7.408 7.536 6,620 +0.01(+0.11%)
Apr 19, 2024 7.417 7.556 7.408 7.528 12,508 +0.02(+0.31%)
Apr 18, 2024 7.487 7.575 7.368 7.505 1,451 +0.02(+0.24%)
Apr 17, 2024 7.409 7.531 7.409 7.487 4,810 -0.03(-0.40%)
Apr 16, 2024 7.516 7.584 7.495 7.517 5,247 +0.11(+1.47%)
Apr 15, 2024 7.200 7.442 7.170 7.408 5,006 +0.04(+0.56%)
Apr 12, 2024 7.141 7.398 7.141 7.366 2,909 +0.31(+4.44%)
Apr 11, 2024 7.101 7.170 7.051 7.053 10,242 -0.03(-0.40%)
Apr 10, 2024 7.081 7.111 7.051 7.081 2,132 +0.22(+3.15%)
Apr 09, 2024 6.844 6.892 6.844 6.865 430 -0.03(-0.41%)
Apr 08, 2024 6.883 6.893 6.864 6.893 2,191 +0.01(+0.15%)
Apr 05, 2024 6.982 6.982 6.883 6.883 1,262 -0.14(-1.92%)
Apr 04, 2024 6.824 7.018 6.775 7.018 4,022 +0.14(+1.98%)
Apr 03, 2024 6.903 6.903 6.873 6.882 1,676 -0.07(-1.04%)
Apr 02, 2024 6.953 7.003 6.953 6.954 1,710 +0.08(+1.17%)
Apr 01, 2024 6.923 6.923 6.864 6.873 3,719 +0.01(+0.21%)
Mar 28, 2024 6.903 6.913 6.859 6.859 2,713 -0.05(-0.72%)
Mar 27, 2024 6.972 6.977 6.908 6.908 658 -0.19(-2.69%)
Mar 26, 2024 7.061 7.101 7.061 7.099 2,760 +0.01(+0.20%)
Mar 25, 2024 7.037 7.090 7.037 7.085 1,121 +0.02(+0.28%)
Mar 22, 2024 7.032 7.101 7.032 7.066 2,052 +0.08(+1.08%)
Mar 21, 2024 7.032 7.032 6.982 6.990 939 -0.04(-0.59%)
Mar 20, 2024 7.150 7.180 7.032 7.032 2,108 -0.15(-2.05%)
Mar 19, 2024 7.191 7.237 7.179 7.179 1,055 +0.00(+0.01%)
Mar 18, 2024 7.152 7.178 7.113 7.178 1,188 -0.03(-0.37%)
Mar 15, 2024 7.202 7.205 7.202 7.205 4,420 -0.01(-0.20%)
Mar 14, 2024 7.103 7.245 7.103 7.219 2,441 +0.10(+1.36%)
Mar 13, 2024 7.113 7.122 7.083 7.122 2,628 -0.14(-1.89%)
Mar 12, 2024 7.269 7.269 7.259 7.260 796 -0.00(-0.03%)
Mar 11, 2024 7.377 7.377 7.230 7.262 7,703 -0.16(-2.16%)
Mar 08, 2024 7.298 7.422 7.298 7.422 1,434 +0.08(+1.12%)
Mar 07, 2024 7.357 7.377 7.340 7.340 903 -0.18(-2.44%)
Mar 06, 2024 7.523 7.523 7.523 7.523 93 -0.13(-1.66%)
Mar 05, 2024 7.651 7.651 7.523 7.651 4,838 +0.07(+0.90%)
Mar 04, 2024 7.651 7.651 7.563 7.582 6,123 -0.07(-0.97%)
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.