$21.30 0.00 (%) ProShs Ultsh Shs -

Aug. 18, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMK historical data

Date Open High Low Close Volume
8/26/201621.3021.3021.3021.300
8/25/201621.3021.3021.3021.300
8/24/201621.3021.3021.3021.300
8/23/201621.3021.3021.3021.300
8/22/201621.3021.3021.3021.300
8/19/201621.3021.3021.3021.300
8/18/201621.3021.3021.3021.30100
8/17/201620.4520.4520.4520.450
8/16/201620.4520.4520.4520.450
8/15/201620.4520.4520.4520.45100
8/12/201622.2922.2922.2922.290
8/11/201622.2922.2922.2922.290
8/10/201622.2922.2922.2922.290
8/9/201622.2922.2922.2922.290
8/8/201622.2922.2922.2922.29120
8/5/201624.8724.8724.8724.870
8/4/201624.8724.8724.8724.870
8/3/201625.0525.1724.8724.87800
8/2/201624.6224.6224.6224.620
8/1/201624.6224.6224.6224.620
7/29/201625.1425.1424.6224.62300
7/28/201623.2023.2023.2023.200
7/27/201623.2023.2023.2023.200
7/26/201623.2023.2023.2023.200
7/25/201623.2023.2023.2023.200
7/22/201623.2023.2023.2023.200
7/21/201623.1523.2023.1523.20610
7/20/201623.7423.7423.7423.740
7/19/201623.7423.7423.7423.740
7/18/201623.7423.7423.7423.740
7/15/201623.7423.7423.7423.740
7/14/201623.7423.7423.7423.740
7/13/201623.7423.8723.7423.74786
7/12/201623.6823.6823.6823.68200
7/11/201623.8323.8323.8323.83100
7/8/201624.3524.3524.3524.350
7/7/201624.3524.3524.3524.350
7/6/201624.3524.3524.3524.350
7/5/201624.3524.3524.3524.350
7/1/201624.3524.3524.3524.350
6/30/201625.2125.2424.3524.35530
6/29/201625.9226.0125.9226.01701
6/28/201628.0428.0428.0428.04102
6/27/201628.5529.1728.5529.17702
6/24/201627.4027.4027.4027.40171
6/23/201624.9224.9224.9224.92270
6/22/201626.2126.2126.2126.210
6/21/201626.2126.2126.2126.210
6/20/201626.2126.2126.2126.21156
6/17/201625.6325.6325.6325.630
6/16/201625.6325.6325.6325.630
6/15/201625.6325.6325.6325.630
6/14/201625.6325.6325.6325.630
6/13/201625.6325.6325.6325.630
6/10/201625.6325.6325.6325.630
6/9/201625.6325.6325.6325.630
6/8/201625.6325.6325.6325.630
6/7/201625.6325.6325.6325.63300
6/6/201625.9025.9025.8825.88212
6/3/201626.6726.6726.6726.670
6/2/201626.6926.7126.6726.671,086
6/1/201626.4426.4526.3826.38809
5/31/201626.0626.1326.0626.131,405
5/27/201625.6925.6925.6925.690
5/26/201625.6925.6925.6925.690
5/25/201625.5125.6925.5125.69500
5/24/201626.2526.4126.2526.41802
5/23/201626.5526.6526.5526.65620
5/20/201626.9626.9626.9626.960
5/19/201626.9126.9626.9026.96800
5/18/201625.8025.8725.8025.87500
5/17/201625.4825.5825.4825.532,500
5/16/201625.4025.4025.4025.40200
5/13/201625.2125.2525.1625.181,400
5/12/201625.0425.0425.0425.040
5/11/201625.0425.0425.0425.040
5/10/201625.0425.0425.0425.04320
5/9/201625.8326.0025.8326.00683
5/6/201623.0023.0023.0023.000
5/5/201623.0023.0023.0023.000
5/4/201623.0023.0023.0023.000
5/3/201623.0023.0023.0023.000
5/2/201623.0023.0023.0023.000
4/29/201623.0023.0023.0023.000
4/28/201623.0023.0023.0023.000
4/27/201623.0023.0023.0023.000
4/26/201623.0023.0023.0023.000
4/25/201623.0023.0023.0023.000
4/22/201623.0023.0023.0023.000
4/21/201623.0023.0023.0023.000
4/20/201623.2223.2223.0023.00720
4/19/201625.4225.4225.4225.420
4/18/201625.4225.4225.4225.420
4/15/201625.4225.4225.4225.420
4/14/201625.4225.4225.4225.420
4/13/201625.4225.4225.4225.420
4/12/201625.4225.4225.4225.420
4/11/201625.4225.4225.4225.420
4/8/201624.5325.4224.5325.42536
4/7/201624.7524.7524.7524.750
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center