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 (%)
Aug 31, 2023
8.542
8.727
8.542
8.698
77,950
-0.02(-0.22%)
Aug 30, 2023
8.717
8.795
8.698
8.717
5,791
-0.08(-0.89%)
Aug 29, 2023
9.029
9.029
8.795
8.795
7,917
-0.29(-3.15%)
Aug 28, 2023
8.988
9.081
8.980
9.081
1,433
-0.16(-1.72%)
Aug 25, 2023
9.157
9.243
9.136
9.240
2,413
+0.01(+0.07%)
Aug 24, 2023
9.174
9.273
9.174
9.233
6,011
+0.08(+0.85%)
Aug 23, 2023
9.175
9.233
9.116
9.155
7,003
-0.05(-0.57%)
Aug 22, 2023
9.049
9.224
9.048
9.208
8,063
+0.03(+0.27%)
Aug 21, 2023
9.097
9.281
9.097
9.183
6,182
+0.00(+0.03%)
Aug 18, 2023
9.292
9.292
9.126
9.180
6,140
+0.02(+0.22%)
Aug 17, 2023
9.019
9.185
8.916
9.160
5,044
+0.04(+0.42%)
Aug 16, 2023
9.077
9.128
8.981
9.122
2,911
+0.07(+0.81%)
Aug 15, 2023
9.409
9.409
8.912
9.048
6,273
+0.31(+3.54%)
Aug 14, 2023
8.863
8.863
8.727
8.739
2,467
-0.02(-0.19%)
Aug 11, 2023
8.844
8.844
8.669
8.756
6,733
+0.05(+0.59%)
Aug 10, 2023
8.551
8.756
8.547
8.704
5,584
+0.02(+0.19%)
Aug 09, 2023
8.532
8.688
8.532
8.688
9,359
+0.05(+0.62%)
Aug 08, 2023
8.668
8.804
8.634
8.634
3,267
+0.17(+2.00%)
Aug 07, 2023
8.463
8.465
8.435
8.465
620
-0.09(-1.00%)
Aug 04, 2023
8.425
8.561
8.337
8.551
1,700
+0.05(+0.56%)
Aug 03, 2023
8.425
8.503
8.425
8.503
2,491
+0.14(+1.63%)
Aug 02, 2023
8.406
8.406
8.317
8.366
5,591
+0.18(+2.19%)
Aug 01, 2023
8.142
8.187
8.142
8.187
394
+0.04(+0.45%)
Jul 31, 2023
8.103
8.192
8.103
8.150
4,978
-0.04(-0.50%)
Jul 28, 2023
8.211
8.220
8.172
8.191
2,896
-0.14(-1.65%)
Jul 27, 2023
8.221
8.337
8.172
8.329
2,232
+0.10(+1.25%)
Jul 26, 2023
8.191
8.250
8.191
8.226
895
+0.08(+0.92%)
Jul 25, 2023
8.376
8.376
8.084
8.151
12,416
-0.27(-3.25%)
Jul 24, 2023
8.474
8.522
8.425
8.425
1,788
-0.07(-0.79%)
Jul 21, 2023
8.620
8.629
8.469
8.492
12,288
-0.00(-0.05%)
Jul 20, 2023
8.561
8.595
8.464
8.497
9,920
-0.06(-0.75%)
Jul 19, 2023
8.483
8.566
8.483
8.561
1,702
+0.11(+1.34%)
Jul 18, 2023
8.454
8.464
8.397
8.448
2,063
-0.11(-1.25%)
Jul 17, 2023
8.571
8.571
8.551
8.555
786
-0.02(-0.26%)
Jul 14, 2023
8.644
8.644
8.542
8.577
3,773
+0.10(+1.21%)
Jul 13, 2023
8.532
8.532
8.475
8.475
1,527
-0.15(-1.78%)
Jul 12, 2023
8.688
8.706
8.584
8.628
6,182
-0.22(-2.51%)
Jul 11, 2023
8.936
8.941
8.844
8.850
1,880
-0.19(-2.08%)
Jul 10, 2023
9.311
9.311
8.912
9.038
79,783
+0.01(+0.11%)
Jul 07, 2023
9.087
9.097
8.805
9.029
13,430
-0.17(-1.80%)
Jul 06, 2023
9.272
9.438
9.155
9.194
16,488
+0.18(+2.00%)
Jul 05, 2023
8.688
9.038
8.688
9.014
55,642
+0.42(+4.85%)
Jul 03, 2023
8.668
8.668
8.513
8.597
2,206
-0.07(-0.82%)
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%)
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
.