Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Basic Materials -2X ETF (NY: SMN )

7.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 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 (%)
Jul 17, 2024 7.090 7.120 7.050 7.100 4,880 +0.02(+0.27%)
Jul 16, 2024 7.240 7.240 7.070 7.081 2,717 -0.30(-4.10%)
Jul 15, 2024 7.300 7.383 7.280 7.383 8,891 +0.05(+0.71%)
Jul 12, 2024 7.410 7.410 7.305 7.331 2,336 -0.10(-1.33%)
Jul 11, 2024 7.580 7.630 7.430 7.430 22,660 -0.33(-4.25%)
Jul 10, 2024 7.770 7.810 7.662 7.760 17,293 -0.12(-1.50%)
Jul 09, 2024 7.710 7.890 7.710 7.878 2,087 +0.15(+1.89%)
Jul 08, 2024 7.710 7.790 7.700 7.732 12,007 -0.06(-0.74%)
Jul 05, 2024 7.800 7.890 7.760 7.790 7,519 -0.02(-0.26%)
Jul 03, 2024 7.980 7.980 7.790 7.810 18,344 -0.12(-1.50%)
Jul 02, 2024 7.960 8.000 7.929 7.929 18,770 +0.01(+0.13%)
Jul 01, 2024 7.790 7.940 7.779 7.919 16,347 +0.14(+1.78%)
Jun 28, 2024 7.610 7.780 7.610 7.780 4,352 +0.09(+1.14%)
Jun 27, 2024 7.640 7.710 7.630 7.692 5,201 +0.07(+0.88%)
Jun 26, 2024 7.700 7.700 7.625 7.625 3,951 -0.01(-0.12%)
Jun 25, 2024 7.482 7.645 7.482 7.635 3,062 +0.22(+2.91%)
Jun 24, 2024 7.410 7.437 7.398 7.419 2,213 -0.12(-1.55%)
Jun 21, 2024 7.408 7.566 7.408 7.536 3,819 +0.00(+0.00%)
Jun 20, 2024 7.487 7.536 7.457 7.536 1,621 -0.01(-0.13%)
Jun 18, 2024 7.576 7.576 7.546 7.546 2,821 +0.06(+0.79%)
Jun 17, 2024 7.724 7.724 7.467 7.487 6,776 -0.12(-1.64%)
Jun 14, 2024 7.556 7.625 7.556 7.611 752 +0.17(+2.31%)
Jun 13, 2024 7.547 7.547 7.437 7.440 4,777 -0.01(-0.08%)
Jun 12, 2024 7.299 7.472 7.289 7.445 12,644 -0.06(-0.75%)
Jun 11, 2024 7.595 7.615 7.502 7.502 6,554 +0.04(+0.53%)
Jun 10, 2024 7.477 7.506 7.447 7.462 10,348 +0.02(+0.24%)
Jun 07, 2024 7.492 7.492 7.338 7.444 4,211 +0.13(+1.79%)
Jun 06, 2024 7.350 7.350 7.299 7.313 4,308 -0.02(-0.22%)
Jun 05, 2024 7.398 7.398 7.307 7.328 3,134 -0.10(-1.32%)
Jun 04, 2024 7.398 7.437 7.398 7.427 4,160 +0.16(+2.18%)
Jun 03, 2024 7.190 7.289 7.190 7.268 4,449 +0.19(+2.65%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.