Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

11.56 +0.09 (+0.79%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 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 (%)
Nov 30, 2018 296.55 296.55 291.38 292.29 108 -0.91(-0.31%)
Nov 29, 2018 299.90 302.31 293.21 293.21 169 -6.08(-2.03%)
Nov 28, 2018 312.98 316.02 299.29 299.29 474 -15.51(-4.93%)
Nov 27, 2018 312.98 316.93 310.13 314.80 78 +6.08(+1.97%)
Nov 26, 2018 313.58 313.58 307.74 308.72 45 -10.34(-3.24%)
Nov 23, 2018 327.27 327.27 318.15 319.06 59 +0.00(+0.00%)
Nov 21, 2018 319.06 319.06 319.06 0 -9.12(-2.78%)
Nov 20, 2018 325.45 332.40 320.89 328.18 174 +13.99(+4.45%)
Nov 19, 2018 303.55 314.80 299.29 314.19 574 +13.38(+4.45%)
Nov 16, 2018 305.07 305.07 298.38 300.81 529 -2.13(-0.70%)
Nov 15, 2018 319.36 321.49 300.81 302.94 228 -11.25(-3.58%)
Nov 14, 2018 297.77 319.06 297.77 314.19 711 +7.47(+2.43%)
Nov 13, 2018 301.42 308.79 296.86 306.73 451 -2.12(-0.69%)
Nov 12, 2018 295.03 308.85 295.03 308.85 304 +16.55(+5.66%)
Nov 09, 2018 292.60 298.07 291.99 292.29 453 +8.66(+3.05%)
Nov 08, 2018 281.04 283.64 281.04 283.64 40 -1.05(-0.37%)
Nov 07, 2018 289.86 290.16 284.69 284.69 468 -13.08(-4.39%)
Nov 06, 2018 298.09 298.68 294.84 297.77 54 -6.39(-2.10%)
Nov 05, 2018 304.77 304.77 302.63 304.15 210 +0.30(+0.10%)
Nov 02, 2018 300.81 311.15 298.68 303.85 453 -7.30(-2.35%)
Nov 01, 2018 315.11 315.11 311.15 311.15 113 -5.47(-1.73%)
Oct 31, 2018 321.64 321.64 316.32 316.62 325 -9.43(-2.89%)
Oct 30, 2018 342.78 342.78 326.05 326.05 267 -15.21(-4.46%)
Oct 29, 2018 330.31 341.26 321.49 341.26 95 +0.00(+0.00%)
Oct 26, 2018 340.65 343.09 330.31 341.26 141 +10.95(+3.32%)
Oct 25, 2018 340.96 340.96 326.36 330.31 290 -9.39(-2.76%)
Oct 24, 2018 318.45 339.70 317.23 339.70 331 +23.86(+7.56%)
Oct 23, 2018 320.58 330.01 310.84 315.83 333 +10.16(+3.32%)
Oct 22, 2018 301.73 305.68 301.73 305.68 23 +3.04(+1.01%)
Oct 19, 2018 295.64 302.63 295.03 302.63 193 +7.31(+2.48%)
Oct 18, 2018 288.12 296.25 285.39 295.32 60 +11.85(+4.18%)
Oct 17, 2018 281.95 292.08 281.95 283.47 128 +2.43(+0.87%)
Oct 16, 2018 294.42 294.42 281.04 281.04 91 -16.13(-5.43%)
Oct 15, 2018 304.37 304.37 297.17 297.17 53 -9.42(-3.07%)
Oct 12, 2018 295.64 313.28 295.64 306.59 226 +0.30(+0.10%)
Oct 11, 2018 293.81 306.28 289.82 306.28 387 +25.85(+9.22%)
Oct 10, 2018 274.35 280.43 274.35 280.43 130 +15.33(+5.78%)
Oct 09, 2018 264.62 266.74 262.47 265.10 94 +3.02(+1.15%)
Oct 08, 2018 264.92 267.96 262.08 262.08 113 -0.55(-0.21%)
Oct 05, 2018 256.62 266.41 256.62 262.64 32 +6.46(+2.52%)
Oct 04, 2018 252.56 257.99 252.56 256.18 61 +8.09(+3.26%)
Oct 03, 2018 249.71 249.71 246.37 248.08 129 -2.11(-0.84%)
Oct 02, 2018 249.70 250.19 249.70 250.19 18 +4.55(+1.85%)
Oct 01, 2018 245.64 245.64 1 -0.12(-0.05%)
Sep 28, 2018 247.89 247.89 244.84 245.76 325 +1.83(+0.75%)
Sep 27, 2018 243.32 243.93 243.32 243.93 35 -2.61(-1.06%)
Sep 26, 2018 241.32 246.54 240.09 246.54 67 +6.87(+2.87%)
Sep 25, 2018 239.67 239.67 239.67 239.67 0 +0.00(+0.00%)
Sep 24, 2018 237.85 239.67 237.85 239.67 154 +5.47(+2.34%)
Sep 21, 2018 234.20 234.20 234.20 234.20 3 +0.00(+0.00%)
Sep 20, 2018 234.50 235.11 234.20 234.20 44 -4.56(-1.91%)
Sep 19, 2018 238.76 238.76 1 +0.00(+0.00%)
Sep 18, 2018 238.76 238.76 238.76 238.76 12 +4.87(+2.08%)
Sep 17, 2018 233.90 233.90 233.90 233.90 0 +0.00(+0.00%)
Sep 14, 2018 236.94 236.94 233.29 233.90 75 -5.12(-2.14%)
Sep 13, 2018 239.02 239.02 2 +0.00(+0.00%)
Sep 12, 2018 239.02 239.02 239.02 239.02 34 +0.87(+0.36%)
Sep 11, 2018 239.85 239.85 238.15 238.15 77 -0.61(-0.26%)
Sep 10, 2018 237.54 238.76 236.63 238.76 36 +2.74(+1.16%)
Sep 07, 2018 236.02 236.02 236.02 236.02 3 +0.00(+0.00%)
Sep 06, 2018 236.02 236.02 1 +0.00(+0.00%)
Sep 05, 2018 237.24 237.24 236.02 236.02 93 -0.30(-0.13%)
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.