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 )

9.250 -0.160 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2014 714.47 743.33 743.33 743.33 588 +22.65(+3.14%)
Dec 30, 2014 716.27 720.68 713.66 720.68 48 +8.62(+1.21%)
Dec 29, 2014 718.48 718.48 707.85 712.06 1,044 -6.41(-0.89%)
Dec 26, 2014 715.69 718.48 714.07 718.48 51 -9.62(-1.32%)
Dec 24, 2014 730.50 728.10 728.10 728.10 54 -5.21(-0.71%)
Dec 23, 2014 730.30 735.12 728.70 733.31 1,880 -7.62(-1.03%)
Dec 22, 2014 742.13 750.24 740.13 740.93 1,311 -11.63(-1.55%)
Dec 19, 2014 749.35 762.78 748.35 752.55 845 -6.22(-0.82%)
Dec 18, 2014 765.79 783.03 758.77 758.77 931 -40.49(-5.07%)
Dec 17, 2014 850.18 851.99 798.66 799.26 1,356 -59.34(-6.91%)
Dec 16, 2014 850.78 858.60 823.92 858.60 939 +9.82(+1.16%)
Dec 15, 2014 822.72 857.00 819.31 848.78 468 +14.43(+1.73%)
Dec 12, 2014 817.91 834.35 810.89 834.35 581 +32.88(+4.10%)
Dec 11, 2014 802.87 803.07 780.02 801.47 953 -14.23(-1.74%)
Dec 10, 2014 783.43 816.34 780.82 815.70 1,327 +45.91(+5.96%)
Dec 09, 2014 802.09 805.68 769.80 769.80 413 -15.44(-1.97%)
Dec 08, 2014 768.79 787.24 758.37 785.23 496 +17.04(+2.22%)
Dec 05, 2014 768.59 772.20 764.26 768.19 333 -3.01(-0.39%)
Dec 04, 2014 773.80 779.30 766.79 771.20 218 +4.61(+0.60%)
Dec 03, 2014 789.24 790.04 765.18 766.59 953 -20.05(-2.55%)
Dec 02, 2014 800.87 800.87 781.82 786.63 680 -15.84(-1.97%)
Dec 01, 2014 779.02 802.67 778.62 802.47 1,162 +29.47(+3.81%)
Nov 28, 2014 763.78 776.21 758.57 773.00 1,430 +18.64(+2.47%)
Nov 26, 2014 757.37 754.36 754.36 754.36 64 -1.80(-0.24%)
Nov 25, 2014 751.35 763.82 750.31 756.16 137 -0.62(-0.08%)
Nov 24, 2014 767.79 767.79 756.36 756.78 733 -15.82(-2.05%)
Nov 21, 2014 756.57 773.60 751.55 772.60 797 -10.02(-1.28%)
Nov 20, 2014 803.67 804.28 782.23 782.63 1,285 -12.23(-1.54%)
Nov 19, 2014 790.44 808.09 788.44 794.85 2,585 +9.82(+1.25%)
Nov 18, 2014 794.45 795.05 777.62 785.03 770 -14.23(-1.78%)
Nov 17, 2014 800.07 802.67 794.25 799.26 1,041 +3.61(+0.45%)
Nov 14, 2014 792.65 796.66 785.61 795.66 739 +1.20(+0.15%)
Nov 13, 2014 783.03 798.04 779.42 794.45 1,031 +11.23(+1.43%)
Nov 12, 2014 792.25 793.05 781.82 783.23 309 -5.61(-0.71%)
Nov 11, 2014 789.64 791.85 788.84 788.84 325 -0.20(-0.03%)
Nov 10, 2014 794.83 794.83 786.84 789.04 256 -7.62(-0.96%)
Nov 07, 2014 802.47 805.28 793.17 796.66 1,080 -2.21(-0.28%)
Nov 06, 2014 816.10 816.71 798.86 798.86 409 -16.24(-1.99%)
Nov 05, 2014 811.89 823.72 811.89 815.10 495 -9.62(-1.17%)
Nov 04, 2014 821.12 834.95 817.51 824.72 807 +9.62(+1.18%)
Nov 03, 2014 813.10 821.72 803.88 815.10 1,523 -4.01(-0.49%)
Oct 31, 2014 816.10 834.95 816.10 819.11 1,688 -28.87(-3.40%)
Oct 30, 2014 864.01 872.23 847.98 847.98 247 -8.82(-1.03%)
Oct 29, 2014 849.78 874.64 849.78 856.80 1,458 +3.21(+0.38%)
Oct 28, 2014 886.07 892.28 852.39 853.59 1,119 -45.71(-5.08%)
Oct 27, 2014 908.52 897.69 898.70 899.30 956 +1.60(+0.18%)
Oct 24, 2014 908.72 919.14 897.09 897.69 807 -10.22(-1.13%)
Oct 23, 2014 921.15 927.90 891.28 907.92 988 -42.90(-4.51%)
Oct 22, 2014 917.34 951.02 910.32 950.82 2,021 +28.67(+3.11%)
Oct 21, 2014 973.87 974.47 921.75 922.15 1,183 -68.16(-6.88%)
Oct 20, 2014 1031 1033 990.31 990.31 1,106 -29.87(-2.93%)
Oct 17, 2014 1006 1036 1005 1020 1,140 -26.06(-2.49%)
Oct 16, 2014 1115 1148 1045 1046 1,616 -36.29(-3.35%)
Oct 15, 2014 1124 1153 1059 1083 3,454 +4.82(+0.45%)
Oct 14, 2014 1085 1093 1041 1078 2,035 -30.47(-2.75%)
Oct 13, 2014 1067 1109 1056 1108 1,333 +40.09(+3.75%)
Oct 10, 2014 1020 1068 1007 1068 2,007 +51.92(+5.11%)
Oct 09, 2014 956.23 1016 956.23 1016 2,379 +67.76(+7.14%)
Oct 08, 2014 991.11 1012 948.21 948.41 935 -43.90(-4.42%)
Oct 07, 2014 962.45 992.32 959.84 992.32 693 +45.31(+4.78%)
Oct 06, 2014 934.98 954.23 929.37 947.01 272 +6.62(+0.70%)
Oct 03, 2014 941.80 943.20 934.60 940.39 202 -22.25(-2.31%)
Oct 02, 2014 970.26 998.53 954.23 962.64 603 -6.62(-0.68%)
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.