Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Basic Materials -2X ETF
(NY:
SMN
)
7.160
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
8.130
8.187
8.130
8.187
259
+0.05(+0.59%)
Dec 28, 2023
8.090
8.140
8.090
8.138
586
+0.11(+1.35%)
Dec 27, 2023
8.070
8.070
8.030
8.030
2,511
-0.06(-0.68%)
Dec 26, 2023
8.300
8.300
8.085
8.085
9,753
-0.08(-0.98%)
Dec 22, 2023
8.165
8.165
8.165
8.165
473
-0.09(-1.06%)
Dec 21, 2023
8.340
8.340
8.252
8.252
17,551
-0.12(-1.41%)
Dec 20, 2023
8.190
8.380
8.190
8.370
9,070
+0.20(+2.49%)
Dec 19, 2023
8.142
8.167
8.137
8.167
3,363
-0.15(-1.83%)
Dec 18, 2023
8.255
8.319
8.255
8.319
3,949
+0.00(+0.05%)
Dec 15, 2023
8.275
8.343
8.255
8.315
9,540
+0.03(+0.31%)
Dec 14, 2023
8.412
8.412
8.196
8.289
3,410
-0.27(-3.16%)
Dec 13, 2023
8.915
8.963
8.550
8.560
2,755
-0.22(-2.46%)
Dec 12, 2023
8.757
8.825
8.757
8.776
751
-0.11(-1.21%)
Dec 11, 2023
9.003
9.003
8.883
8.883
2,628
-0.11(-1.28%)
Dec 08, 2023
9.035
9.035
8.998
8.998
1,187
-0.04(-0.49%)
Dec 07, 2023
9.190
9.190
9.022
9.042
11,961
-0.14(-1.56%)
Dec 06, 2023
9.101
9.185
9.052
9.185
3,288
+0.03(+0.28%)
Dec 05, 2023
9.062
9.160
9.062
9.160
59,827
+0.24(+2.65%)
Dec 04, 2023
8.751
8.924
8.751
8.924
70,500
+0.21(+2.37%)
Dec 01, 2023
8.826
8.855
8.639
8.717
7,470
-0.16(-1.81%)
Nov 30, 2023
9.013
9.013
8.878
8.878
2,361
-0.18(-2.02%)
Nov 29, 2023
9.032
9.062
9.013
9.061
11,280
-0.12(-1.30%)
Nov 28, 2023
9.209
9.229
9.052
9.180
12,142
-0.02(-0.21%)
Nov 27, 2023
9.219
9.219
9.170
9.199
8,430
+0.04(+0.46%)
Nov 24, 2023
9.081
9.157
9.081
9.157
207
-0.07(-0.80%)
Nov 22, 2023
9.259
9.273
9.231
9.231
6,534
+0.00(+0.04%)
Nov 21, 2023
9.232
9.232
9.219
9.228
777
-0.09(-0.97%)
Nov 20, 2023
9.436
9.436
9.278
9.318
7,246
-0.01(-0.12%)
Nov 17, 2023
9.318
9.337
9.318
9.329
268
-0.04(-0.48%)
Nov 16, 2023
9.396
9.416
9.364
9.374
1,235
-0.02(-0.25%)
Nov 15, 2023
9.386
9.445
9.268
9.398
9,769
-0.12(-1.22%)
Nov 14, 2023
9.741
9.741
9.445
9.514
8,707
-0.58(-5.70%)
Nov 13, 2023
10.14
10.14
10.05
10.09
11,536
+0.01(+0.15%)
Nov 10, 2023
10.43
10.43
10.04
10.08
14,204
-0.20(-1.91%)
Nov 09, 2023
10.09
10.30
10.06
10.27
8,862
+0.22(+2.15%)
Nov 08, 2023
10.09
10.25
10.04
10.06
13,214
-0.13(-1.26%)
Nov 07, 2023
10.02
10.18
10.02
10.18
6,474
+0.34(+3.50%)
Nov 06, 2023
9.760
9.839
9.741
9.839
13,871
+0.19(+2.01%)
Nov 03, 2023
9.662
9.682
9.642
9.645
2,348
-0.35(-3.46%)
Nov 02, 2023
10.07
10.07
9.967
9.990
12,108
-0.39(-3.76%)
Nov 01, 2023
10.50
10.56
10.35
10.38
10,941
-0.03(-0.28%)
Oct 31, 2023
10.54
10.54
10.36
10.41
3,153
-0.06(-0.55%)
Oct 30, 2023
10.43
10.53
10.38
10.47
14,797
-0.18(-1.68%)
Oct 27, 2023
10.59
10.70
10.59
10.65
5,453
+0.01(+0.09%)
Oct 26, 2023
10.63
10.65
10.57
10.64
4,144
-0.21(-1.91%)
Oct 25, 2023
10.66
10.84
10.60
10.84
8,734
+0.28(+2.69%)
Oct 24, 2023
10.54
10.62
10.46
10.56
39,465
-0.24(-2.27%)
Oct 23, 2023
10.70
10.80
10.63
10.80
77,805
+0.25(+2.33%)
Oct 20, 2023
10.40
10.56
10.40
10.56
2,423
+0.30(+2.88%)
Oct 19, 2023
10.13
10.35
10.00
10.26
6,156
+0.22(+2.23%)
Oct 18, 2023
9.839
10.08
9.839
10.04
5,584
+0.44(+4.55%)
Oct 17, 2023
9.849
9.849
9.554
9.601
3,568
-0.14(-1.45%)
Oct 16, 2023
9.783
9.839
9.657
9.742
7,279
-0.21(-2.09%)
Oct 13, 2023
9.849
9.987
9.682
9.950
23,065
+0.10(+1.03%)
Oct 12, 2023
9.475
9.972
9.465
9.849
10,571
+0.30(+3.09%)
Oct 11, 2023
9.495
9.603
9.495
9.554
2,992
-0.06(-0.60%)
Oct 10, 2023
9.691
9.691
9.475
9.612
4,331
-0.20(-2.02%)
Oct 09, 2023
10.09
10.09
9.760
9.809
16,883
-0.02(-0.21%)
Oct 06, 2023
10.03
10.03
9.691
9.830
29,796
-0.21(-2.05%)
Oct 05, 2023
9.790
10.08
9.711
10.04
19,696
+0.24(+2.45%)
Oct 04, 2023
9.916
10.08
9.741
9.795
12,688
-0.23(-2.30%)
Oct 03, 2023
10.32
10.32
9.268
10.03
45,556
+0.04(+0.38%)
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
.