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: 6:30 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 (%)
Jun 30, 2023
8.814
8.814
8.625
8.668
13,278
-0.14(-1.58%)
Jun 29, 2023
9.077
9.077
8.807
8.807
4,112
-0.28(-3.08%)
Jun 28, 2023
9.116
9.116
9.038
9.087
10,713
+0.17(+1.86%)
Jun 27, 2023
9.155
9.155
8.893
8.922
4,712
-0.24(-2.58%)
Jun 26, 2023
9.185
9.185
9.126
9.157
10,959
-0.17(-1.84%)
Jun 23, 2023
9.456
9.467
9.321
9.329
10,371
+0.13(+1.41%)
Jun 22, 2023
9.223
9.223
9.199
9.199
519
+0.08(+0.87%)
Jun 21, 2023
9.282
9.282
9.087
9.120
10,609
-0.07(-0.76%)
Jun 20, 2023
9.248
9.248
9.190
9.190
460
+0.22(+2.44%)
Jun 16, 2023
9.003
9.037
8.971
8.971
7,677
+0.00(+0.02%)
Jun 15, 2023
9.090
9.090
8.902
8.969
9,903
-0.18(-2.01%)
Jun 14, 2023
8.940
9.153
8.940
9.153
9,877
+0.08(+0.90%)
Jun 13, 2023
9.278
9.278
9.047
9.071
67,260
-0.44(-4.66%)
Jun 12, 2023
9.655
9.655
9.515
9.515
9,054
-0.07(-0.71%)
Jun 09, 2023
9.625
9.626
9.530
9.583
1,270
+0.13(+1.42%)
Jun 08, 2023
9.443
9.655
9.433
9.449
25,183
+0.14(+1.52%)
Jun 07, 2023
9.346
9.443
9.307
9.307
9,329
-0.25(-2.59%)
Jun 06, 2023
9.510
9.626
9.500
9.555
5,194
-0.12(-1.27%)
Jun 05, 2023
9.607
9.761
9.473
9.678
36,988
-0.02(-0.16%)
Jun 02, 2023
10.11
10.11
9.626
9.694
23,155
-0.71(-6.81%)
Jun 01, 2023
10.61
10.66
10.23
10.40
23,928
-0.30(-2.76%)
May 31, 2023
10.53
10.70
10.50
10.70
24,624
+0.27(+2.55%)
May 30, 2023
10.37
10.54
10.37
10.43
5,695
+0.14(+1.36%)
May 26, 2023
10.22
10.37
10.17
10.29
38,556
-0.14(-1.30%)
May 25, 2023
10.35
10.50
10.34
10.43
13,611
+0.13(+1.22%)
May 24, 2023
10.21
10.35
10.21
10.30
41,122
+0.26(+2.61%)
May 23, 2023
9.848
10.12
9.848
10.04
15,941
+0.27(+2.79%)
May 22, 2023
9.703
9.766
9.626
9.766
5,600
+0.08(+0.85%)
May 19, 2023
9.529
9.742
9.520
9.684
13,054
-0.04(-0.44%)
May 18, 2023
10.00
10.01
9.726
9.726
35,456
-0.10(-0.97%)
May 17, 2023
9.945
9.945
9.723
9.822
4,785
-0.10(-1.01%)
May 16, 2023
9.771
9.935
9.771
9.922
7,870
+0.26(+2.68%)
May 15, 2023
9.780
9.780
9.597
9.663
13,438
-0.13(-1.35%)
May 12, 2023
9.809
9.945
9.732
9.795
9,674
-0.02(-0.25%)
May 11, 2023
9.752
9.906
9.752
9.819
17,300
+0.21(+2.16%)
May 10, 2023
9.636
9.790
9.612
9.612
6,206
-0.02(-0.25%)
May 09, 2023
9.681
9.681
9.636
9.636
1,864
+0.19(+1.99%)
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%)
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
.