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 )

7.134 -0.102 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.