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 )

11.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 298.16 298.16 292.96 293.88 107 -0.92(-0.31%)
Nov 29, 2018 301.52 303.95 294.79 294.79 168 -6.12(-2.03%)
Nov 28, 2018 314.67 317.73 300.91 300.91 471 -15.60(-4.93%)
Nov 27, 2018 314.67 318.64 311.80 316.50 77 +6.12(+1.97%)
Nov 26, 2018 315.28 315.28 309.40 310.39 45 -10.40(-3.24%)
Nov 23, 2018 329.04 329.04 319.87 320.79 58 +0.00(+0.00%)
Nov 21, 2018 320.79 320.79 320.79 0 -9.17(-2.78%)
Nov 20, 2018 327.21 334.20 322.62 329.96 173 +14.07(+4.45%)
Nov 19, 2018 305.19 316.50 300.91 315.89 571 +13.45(+4.45%)
Nov 16, 2018 306.72 306.72 299.99 302.44 526 -2.14(-0.70%)
Nov 15, 2018 321.09 323.23 302.44 304.58 227 -11.31(-3.58%)
Nov 14, 2018 299.38 320.79 299.38 315.89 707 +7.51(+2.43%)
Nov 13, 2018 303.05 310.46 298.46 308.39 448 -2.13(-0.69%)
Nov 12, 2018 296.63 310.52 296.63 310.52 302 +16.64(+5.66%)
Nov 09, 2018 294.18 299.69 293.57 293.88 451 +8.70(+3.05%)
Nov 08, 2018 282.56 285.17 282.56 285.17 40 -1.06(-0.37%)
Nov 07, 2018 291.43 291.74 286.23 286.23 466 -13.15(-4.39%)
Nov 06, 2018 299.70 300.30 296.44 299.38 54 -6.42(-2.10%)
Nov 05, 2018 306.42 306.42 304.27 305.80 209 +0.31(+0.10%)
Nov 02, 2018 302.44 312.83 300.30 305.50 451 -7.34(-2.35%)
Nov 01, 2018 316.81 316.81 312.83 312.83 113 -5.50(-1.73%)
Oct 31, 2018 323.38 323.38 318.03 318.34 323 -9.48(-2.89%)
Oct 30, 2018 344.64 344.64 327.82 327.82 266 -15.29(-4.46%)
Oct 29, 2018 332.10 343.11 323.23 343.11 94 +0.00(+0.00%)
Oct 26, 2018 342.50 344.94 332.10 343.11 140 +11.01(+3.31%)
Oct 25, 2018 342.80 342.80 328.12 332.10 289 -9.44(-2.76%)
Oct 24, 2018 320.17 341.54 318.95 341.54 330 +23.99(+7.56%)
Oct 23, 2018 322.31 331.80 312.53 317.54 331 +10.21(+3.32%)
Oct 22, 2018 303.36 307.33 303.36 307.33 23 +3.06(+1.01%)
Oct 19, 2018 297.24 304.27 296.63 304.27 192 +7.35(+2.48%)
Oct 18, 2018 289.68 297.85 286.93 296.92 60 +11.91(+4.18%)
Oct 17, 2018 283.48 293.66 283.48 285.01 128 +2.45(+0.87%)
Oct 16, 2018 296.02 296.02 282.56 282.56 91 -16.22(-5.43%)
Oct 15, 2018 306.02 306.02 298.78 298.78 53 -9.47(-3.07%)
Oct 12, 2018 297.24 314.98 297.24 308.25 225 +0.31(+0.10%)
Oct 11, 2018 295.40 307.94 291.39 307.94 385 +25.99(+9.22%)
Oct 10, 2018 275.83 281.95 275.83 281.95 130 +15.41(+5.78%)
Oct 09, 2018 266.05 268.19 263.89 266.54 93 +3.03(+1.15%)
Oct 08, 2018 266.35 269.41 263.50 263.50 112 -0.56(-0.21%)
Oct 05, 2018 258.00 267.85 258.00 264.06 32 +6.50(+2.52%)
Oct 04, 2018 253.93 259.38 253.93 257.56 61 +8.13(+3.26%)
Oct 03, 2018 251.06 251.06 247.70 249.43 129 -2.12(-0.84%)
Oct 02, 2018 251.05 251.55 251.05 251.55 17 +4.58(+1.85%)
Oct 01, 2018 246.97 246.97 1 -0.12(-0.05%)
Sep 28, 2018 249.23 249.23 246.17 247.09 323 +1.84(+0.75%)
Sep 27, 2018 244.64 245.25 244.64 245.25 35 -2.62(-1.06%)
Sep 26, 2018 242.63 247.88 241.39 247.88 66 +6.91(+2.87%)
Sep 25, 2018 240.97 240.97 240.97 240.97 0 +0.00(+0.00%)
Sep 24, 2018 239.14 240.97 239.14 240.97 153 +5.50(+2.34%)
Sep 21, 2018 235.47 235.47 235.47 235.47 3 +0.00(+0.00%)
Sep 20, 2018 235.77 236.38 235.47 235.47 44 -4.59(-1.91%)
Sep 19, 2018 240.05 240.05 1 +0.00(+0.00%)
Sep 18, 2018 240.05 240.05 240.05 240.05 12 +4.89(+2.08%)
Sep 17, 2018 235.16 235.16 235.16 235.16 0 +0.00(+0.00%)
Sep 14, 2018 238.22 238.22 234.55 235.16 75 -5.15(-2.14%)
Sep 13, 2018 240.31 240.31 2 +0.00(+0.00%)
Sep 12, 2018 240.31 240.31 240.31 240.31 34 +0.87(+0.36%)
Sep 11, 2018 241.15 241.15 239.44 239.44 77 -0.61(-0.25%)
Sep 10, 2018 238.83 240.05 237.91 240.05 36 +2.75(+1.16%)
Sep 07, 2018 237.30 237.30 237.30 237.30 3 +0.00(+0.00%)
Sep 06, 2018 237.30 237.30 1 +0.00(+0.00%)
Sep 05, 2018 238.53 238.53 237.30 237.30 92 -0.31(-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.