Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Basic Materials -2X ETF (NY: SMN )

7.341 +0.056 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.