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 )

7.016 -0.234 (-3.23%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 7.068 7.080 7.016 7.016 8,601 -0.23(-3.23%)
Aug 22, 2024 7.240 7.250 7.199 7.250 16,181 +0.07(+1.01%)
Aug 21, 2024 7.177 7.177 7.177 7.177 631 -0.16(-2.14%)
Aug 20, 2024 7.290 7.335 7.290 7.335 549 +0.04(+0.59%)
Aug 19, 2024 7.287 7.341 7.287 7.292 2,760 -0.07(-0.98%)
Aug 16, 2024 7.400 7.410 7.364 7.364 3,172 -0.01(-0.08%)
Aug 15, 2024 7.460 7.460 7.340 7.369 3,067 -0.22(-2.91%)
Aug 14, 2024 7.580 7.630 7.550 7.590 4,576 -0.00(-0.01%)
Aug 13, 2024 7.660 7.720 7.570 7.591 1,102 -0.15(-1.93%)
Aug 12, 2024 7.590 7.765 7.590 7.740 8,790 +0.15(+1.98%)
Aug 09, 2024 7.750 7.750 7.590 7.590 17,553 -0.08(-0.98%)
Aug 08, 2024 7.850 7.850 7.650 7.665 11,663 -0.22(-2.83%)
Aug 07, 2024 7.563 7.890 7.563 7.888 6,429 +0.21(+2.67%)
Aug 06, 2024 7.830 7.830 7.480 7.683 7,026 -0.09(-1.19%)
Aug 05, 2024 7.650 7.812 7.640 7.776 7,386 +0.30(+3.95%)
Aug 02, 2024 7.350 7.550 7.350 7.480 9,116 +0.30(+4.18%)
Aug 01, 2024 7.080 7.190 7.000 7.180 2,855 -0.01(-0.14%)
Jul 31, 2024 7.050 7.190 7.050 7.190 1,997 -0.07(-0.96%)
Jul 30, 2024 7.186 7.260 7.186 7.260 7,036 +0.06(+0.89%)
Jul 29, 2024 7.181 7.196 7.181 7.196 616 -0.03(-0.40%)
Jul 26, 2024 7.250 7.250 7.200 7.225 4,331 -0.21(-2.76%)
Jul 25, 2024 7.501 7.501 7.320 7.430 10,059 -0.10(-1.33%)
Jul 24, 2024 7.220 7.530 7.220 7.530 6,143 +0.21(+2.88%)
Jul 23, 2024 7.370 7.420 7.300 7.319 7,382 -0.04(-0.57%)
Jul 22, 2024 7.410 7.480 7.330 7.361 11,017 -0.13(-1.72%)
Jul 19, 2024 7.400 7.490 7.370 7.490 10,609 +0.24(+3.31%)
Jul 18, 2024 7.209 7.250 7.125 7.250 3,813 +0.15(+2.11%)
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%)
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.