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: 8:00 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 (%)
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%)
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.
 
 
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.