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
)
7.696
+0.174 (+2.31%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
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%)
Jan 02, 2024
8.280
8.280
8.223
8.223
242
+0.04(+0.45%)
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%)
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
.