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
)
7.570
-0.130 (-1.69%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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:
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 (%)
May 08, 2023
9.336
9.447
9.298
9.447
3,260
+0.06(+0.60%)
May 05, 2023
9.472
9.500
9.307
9.391
10,088
-0.29(-3.02%)
May 04, 2023
9.636
9.752
9.568
9.684
9,484
+0.09(+0.91%)
May 03, 2023
9.317
9.607
9.240
9.597
4,338
+0.20(+2.16%)
May 02, 2023
9.443
9.645
9.375
9.394
19,112
+0.19(+2.04%)
May 01, 2023
9.124
9.228
9.047
9.206
7,098
+0.01(+0.11%)
Apr 28, 2023
9.250
9.250
9.143
9.196
4,373
-0.19(-2.06%)
Apr 27, 2023
9.567
9.669
9.376
9.390
10,414
-0.21(-2.15%)
Apr 26, 2023
9.558
9.703
9.472
9.597
11,656
+0.15(+1.63%)
Apr 25, 2023
9.269
9.452
9.259
9.443
7,247
+0.43(+4.73%)
Apr 24, 2023
9.077
9.077
9.017
9.017
1,893
-0.13(-1.37%)
Apr 21, 2023
9.103
9.230
9.085
9.142
9,209
+0.16(+1.80%)
Apr 20, 2023
9.061
9.075
8.981
8.981
4,778
+0.05(+0.56%)
Apr 19, 2023
8.960
8.979
8.931
8.931
10,030
+0.02(+0.22%)
Apr 18, 2023
8.863
8.945
8.844
8.911
2,899
-0.07(-0.75%)
Apr 17, 2023
9.003
9.019
8.965
8.979
2,106
-0.10(-1.11%)
Apr 14, 2023
8.940
9.163
8.940
9.080
14,136
+0.15(+1.66%)
Apr 13, 2023
9.124
9.153
8.892
8.931
19,489
-0.19(-2.06%)
Apr 12, 2023
9.066
9.129
9.047
9.119
2,526
-0.04(-0.47%)
Apr 11, 2023
9.216
9.216
9.027
9.163
15,898
-0.12(-1.30%)
Apr 10, 2023
9.298
9.438
9.269
9.283
24,496
-0.05(-0.57%)
Apr 06, 2023
9.491
9.491
9.336
9.336
11,189
+0.03(+0.32%)
Apr 05, 2023
9.375
9.472
9.298
9.307
16,151
+0.11(+1.15%)
Apr 04, 2023
9.095
9.317
9.076
9.201
105,670
+0.20(+2.25%)
Apr 03, 2023
9.085
9.129
8.950
8.998
23,078
-0.14(-1.48%)
Mar 31, 2023
9.327
9.375
9.114
9.134
36,360
-0.28(-3.01%)
Mar 30, 2023
9.510
9.558
9.336
9.418
44,606
-0.17(-1.77%)
Mar 29, 2023
9.655
9.694
9.529
9.587
31,086
-0.24(-2.46%)
Mar 28, 2023
9.896
9.906
9.780
9.829
29,198
-0.11(-1.07%)
Mar 27, 2023
10.04
10.04
9.752
9.935
19,094
-0.09(-0.87%)
Mar 24, 2023
10.43
10.43
9.974
10.02
13,727
-0.18(-1.80%)
Mar 23, 2023
10.05
10.29
9.858
10.21
6,975
+0.09(+0.86%)
Mar 22, 2023
9.761
10.19
9.724
10.12
10,479
+0.27(+2.75%)
Mar 21, 2023
9.982
9.982
9.733
9.848
6,499
-0.25(-2.47%)
Mar 20, 2023
10.48
10.48
9.988
10.10
28,434
-0.43(-4.10%)
Mar 17, 2023
10.21
10.54
10.21
10.53
16,589
+0.35(+3.40%)
Mar 16, 2023
10.72
10.72
10.16
10.18
18,650
-0.29(-2.76%)
Mar 15, 2023
10.43
10.72
10.40
10.47
25,921
+0.81(+8.34%)
Mar 14, 2023
9.665
9.963
9.464
9.665
15,260
-0.33(-3.27%)
Mar 13, 2023
10.44
10.44
9.743
9.992
63,182
+0.26(+2.65%)
Mar 10, 2023
9.445
9.829
9.339
9.734
28,114
+0.42(+4.55%)
Mar 09, 2023
8.734
9.339
8.734
9.310
15,434
+0.43(+4.86%)
Mar 08, 2023
8.994
8.994
8.848
8.878
3,126
-0.03(-0.38%)
Mar 07, 2023
8.675
8.954
8.619
8.912
35,217
+0.36(+4.21%)
Mar 06, 2023
8.302
8.571
8.302
8.552
91,639
+0.26(+3.17%)
Mar 03, 2023
8.475
8.504
8.251
8.289
129,598
-0.35(-4.04%)
Mar 02, 2023
8.798
8.798
8.466
8.638
32,262
-0.11(-1.21%)
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
.