ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
-3x Short Mstr

-3x Short Mstr (SMST)

14.00
-1.55
( -9.97% )
Updated: 07:31:07
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
173471580015.55-3.15-16.8420.526.91510148918
173462940018.74.6533.1015.419.8514.452739911
173454300014.051.18.491415.7512.554630906
173445660012.952.8528.2211.113.592620663
173437020010.1-3-22.909.511.19.33146834
173411100013.10.655.2213.213.9512.151213029
173402460012.45-0.05-0.4011.612.9510.751932752
173393820012.5-5.9-32.0715.516.7512.44604737
173385180018.42.314.2916.918.715.91216203
173376540016.11.17.331517147614048
1733506200150.553.8114.815.7514.054539182
173341980014.45-4.55-23.9510.414.89.6514170277
1733333400191.37.3416.919.316.51096780
173324700017.70.84.7317.320.915.64270792
173316060016.91.610.4617.218.4513.92623860
173290140015.3-1.8-10.5315.415.712.751229355
173281500017.1-0.95-5.2617.218.515.55409826
173272860018.05-1-5.2519.520.9515.454179604
173264220019.052.9518.321821.117.1510633788
173255580016.12.115.0013.519.2511.76022145
1732296600141.411.1114.421.313.716647697
173221020012.6-0.4-3.088.517.256.62510366902
173212380013-8.05-38.2415.717.357.952177115
173203740021.05-10.45-33.1727.630.420.45530269
173195100031.5-14.1-30.9240.949.0530.4256680
173169180045.6-6.5-12.485354.242.05119994
173160540052.112.2530.744456.1539.85211108
173151900039.85-7.1-15.1246.147.331.55337833
173143260046.95-13.25-22.0138.360.3534.5277208
173134620060.2-71.1-54.1589.4104.3558.25149564
1731087000131.3-2.95-2.20123.1133.5103.3590674
1731000600134.25-26.75-16.61151.9161.35128.75119746
1730914200161-53.6-24.98146.69999209.2119.0541127
1730827800214.6-38.3-15.14234.3257.89999165.699992222
1730741400252.928.8512.88230.9275.35213.41539
1730482200224.0526.3513.33205.3248155.851825
1730395800197.717.159.50197.3235.45150.814040
1730309400180.5515.59.39179.6197.35160.91931
1730223000165.05-32.95-16.64153.19999201.35130.5523832
1730136600198-18-8.33206.3232.5171.754043
1729873800216-63.3-22.66255.9280.05185.94472
1729787400279.3-200.6-41.80279.3279.3279.3336
1729701000479.900.00479.9479.9479.90
1729614600479.900.00479.9479.9479.90
1729528200479.900.00479.9479.9479.90
1729269000479.900.00479.9479.9479.90
1729182600479.9-0.95-0.20510.75580.5433.85511
1729096200480.85-15.4-3.10497.7576.125435.2493
1729009800496.25162.0548.49421566.25359.352312
1728923400334.2-156.4-31.88361.8366.2286.251071
1728664200490.6-256.78-34.36590.5623.875410.3985
1728577800747.375127.1320.50731804.875644.375779
1728491400620.25-22-3.43651.25792.5566.95464
1728405000642.25-23.25-3.49702.75771.625540.125648
1728318600665.5-372.25-35.87819.5957.5564.25482
17280594001037.75-146.25-12.351188.51255850.5255
17279730001184148.2514.311184118411840
17278866001035.75-186-15.221191.51339.25928.251
17278002001221.75290.1331.141221.751221.751221.750
1727713800931.62543.884.94931.625931.625931.6250
1727454600887.75-286-24.3710401175769.251

Your Recent History

Delayed Upgrade Clock