Skip to main content

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

13.40 -0.13 (-0.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 13.41 13.41 13.40 13.40 959 -0.13(-0.97%)
Nov 27, 2024 13.53 13.54 13.53 13.54 403 +0.06(+0.41%)
Nov 26, 2024 13.49 13.54 13.48 13.48 2,111 +0.17(+1.28%)
Nov 25, 2024 13.31 13.31 13.31 13.31 265 -0.26(-1.88%)
Nov 22, 2024 13.60 13.60 13.56 13.56 1,770 -0.17(-1.20%)
Nov 21, 2024 13.89 13.90 13.72 13.73 5,735 -0.31(-2.21%)
Nov 20, 2024 14.20 14.36 14.04 14.04 14,040 -0.27(-1.86%)
Nov 19, 2024 14.50 14.50 14.31 14.31 732 +0.08(+0.57%)
Nov 18, 2024 14.27 14.27 14.23 14.23 543 -0.22(-1.56%)
Nov 15, 2024 14.30 14.45 14.30 14.45 4,420 +0.24(+1.69%)
Nov 14, 2024 14.08 14.21 14.08 14.21 1,871 +0.21(+1.51%)
Nov 13, 2024 14.06 14.06 13.95 14.00 4,230 -0.06(-0.44%)
Nov 12, 2024 13.94 14.09 13.94 14.06 3,929 +0.49(+3.57%)
Nov 11, 2024 13.45 13.85 13.33 13.57 1,169 +0.10(+0.74%)
Nov 08, 2024 13.44 13.49 13.33 13.47 2,258 +0.29(+2.21%)
Nov 07, 2024 13.14 13.28 12.41 13.18 18,082 -0.06(-0.43%)
Nov 06, 2024 13.00 13.32 12.96 13.24 10,181 -0.40(-2.93%)
Nov 05, 2024 13.73 13.73 13.58 13.64 3,307 -0.10(-0.73%)
Nov 04, 2024 13.60 13.82 13.52 13.74 3,764 -0.08(-0.59%)
Nov 01, 2024 13.82 13.82 13.74 13.82 2,721 +0.08(+0.59%)
Oct 31, 2024 13.60 13.74 13.60 13.74 1,164 +0.38(+2.86%)
Oct 30, 2024 13.38 13.38 13.20 13.36 1,775 -0.17(-1.25%)
Oct 29, 2024 13.40 13.53 13.38 13.53 927 +0.21(+1.55%)
Oct 28, 2024 13.46 13.46 13.32 13.32 2,323 -0.22(-1.59%)
Oct 25, 2024 13.46 13.54 13.30 13.54 2,373 +0.14(+1.02%)
Oct 24, 2024 13.00 13.42 13.00 13.40 4,286 +0.35(+2.68%)
Oct 23, 2024 13.02 13.12 13.00 13.05 2,427 +0.11(+0.86%)
Oct 22, 2024 13.02 13.08 12.90 12.94 3,020 +0.18(+1.43%)
Oct 21, 2024 12.60 12.80 12.60 12.76 1,614 +0.20(+1.57%)
Oct 18, 2024 12.54 12.64 12.49 12.56 2,010 -0.08(-0.61%)
Oct 17, 2024 12.64 12.68 12.64 12.64 1,519 -0.02(-0.18%)
Oct 16, 2024 12.70 12.74 12.62 12.66 2,622 -0.16(-1.25%)
Oct 15, 2024 12.82 12.86 12.69 12.82 10,325 +0.04(+0.31%)
Oct 14, 2024 12.98 12.98 12.78 12.78 3,373 -0.16(-1.24%)
Oct 11, 2024 13.02 13.02 12.88 12.94 1,800 -0.04(-0.31%)
Oct 10, 2024 13.22 13.22 12.98 12.98 5,471 -0.18(-1.38%)
Oct 09, 2024 13.22 13.31 13.12 13.16 2,329 -0.17(-1.30%)
Oct 08, 2024 13.50 13.50 13.33 13.33 8,305 +0.05(+0.41%)
Oct 07, 2024 13.20 13.28 13.20 13.28 1,983 +0.14(+1.10%)
Oct 04, 2024 13.05 13.24 13.02 13.14 2,550 -0.14(-1.03%)
Oct 03, 2024 13.28 13.36 13.18 13.27 2,553 +0.27(+2.10%)
Oct 02, 2024 12.86 13.03 12.86 13.00 637 +0.15(+1.16%)
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.