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 )

9.407 +0.194 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 29, 2017 201.07 201.07 201.07 0 -3.01(-1.47%)
Dec 28, 2017 204.28 204.64 204.08 204.08 197 -0.60(-0.29%)
Dec 27, 2017 204.48 204.88 202.87 204.68 829 +0.00(+0.00%)
Dec 26, 2017 204.09 204.74 204.09 204.68 106 -0.80(-0.39%)
Dec 22, 2017 205.68 205.85 205.48 205.48 139 -0.60(-0.29%)
Dec 20, 2017 206.08 206.08 206.08 1 +0.60(+0.29%)
Dec 18, 2017 205.48 205.48 205.48 0 -3.61(-1.73%)
Dec 15, 2017 214.70 215.10 208.89 209.09 1,042 -8.82(-4.05%)
Dec 14, 2017 213.50 217.91 212.50 217.91 122 +5.41(+2.55%)
Dec 13, 2017 212.50 212.70 210.29 212.50 587 +1.43(+0.68%)
Dec 11, 2017 211.07 211.07 211.07 1 +1.18(+0.56%)
Dec 08, 2017 211.09 211.09 209.89 209.89 551 -3.21(-1.51%)
Dec 07, 2017 213.50 213.50 213.10 213.10 18 -1.80(-0.84%)
Dec 06, 2017 214.50 216.10 213.90 214.90 15,381 +1.00(+0.47%)
Dec 05, 2017 209.89 214.24 209.89 213.90 145 +4.61(+2.20%)
Dec 04, 2017 203.88 209.29 203.88 209.29 15,626 -1.60(-0.76%)
Dec 01, 2017 207.08 207.08 207.08 210.89 241 +2.00(+0.96%)
Nov 30, 2017 209.04 209.69 206.08 208.89 578 -2.91(-1.37%)
Nov 29, 2017 210.69 211.90 210.69 211.79 87 -5.11(-2.36%)
Nov 28, 2017 218.51 219.51 216.90 216.90 224 -5.61(-2.52%)
Nov 27, 2017 221.12 222.52 221.12 222.51 194 -0.00(-0.00%)
Nov 24, 2017 222.52 222.52 222.52 222.52 45 +0.00(+0.00%)
Nov 22, 2017 220.91 222.52 220.91 222.52 195 -0.20(-0.09%)
Nov 21, 2017 223.32 223.32 222.72 222.72 84 -3.61(-1.59%)
Nov 20, 2017 228.73 229.34 226.33 226.33 1,132 -2.81(-1.22%)
Nov 17, 2017 232.14 232.14 229.13 229.13 768 -1.80(-0.78%)
Nov 16, 2017 230.94 230.94 230.94 230.94 68 -10.95(-4.53%)
Nov 15, 2017 241.89 241.89 241.89 241.89 24 +7.14(+3.04%)
Nov 14, 2017 234.75 234.75 234.75 234.75 9 +0.37(+0.16%)
Nov 13, 2017 236.55 236.55 234.35 234.38 135 -0.75(-0.32%)
Nov 10, 2017 234.55 235.13 234.55 235.13 63 -0.62(-0.26%)
Nov 09, 2017 233.54 235.75 233.54 235.75 704 +4.01(+1.73%)
Nov 08, 2017 235.15 235.15 231.74 231.74 244 -2.40(-1.03%)
Nov 07, 2017 232.43 234.15 232.43 234.15 208 +1.00(+0.43%)
Nov 02, 2017 233.14 233.14 233.14 3 +4.41(+1.93%)
Nov 01, 2017 228.73 228.73 228.73 228.73 23 -5.81(-2.48%)
Oct 26, 2017 234.55 234.55 234.55 0 -5.53(-2.30%)
Oct 25, 2017 240.38 240.38 240.07 240.07 38 +6.29(+2.69%)
Oct 24, 2017 233.78 233.78 233.78 233.78 6 -1.56(-0.66%)
Oct 23, 2017 233.70 235.35 233.70 235.35 70 +2.56(+1.10%)
Oct 20, 2017 232.54 232.79 232.54 232.79 45 -7.92(-3.29%)
Oct 19, 2017 240.76 240.76 239.96 240.71 17 +4.16(+1.76%)
Oct 18, 2017 237.15 238.16 236.55 236.55 35 +0.20(+0.09%)
Oct 13, 2017 236.35 236.35 236.35 1 -3.81(-1.59%)
Oct 12, 2017 239.96 240.16 239.96 240.16 34 +1.80(+0.76%)
Oct 11, 2017 238.36 238.36 238.36 238.36 8 -1.69(-0.70%)
Oct 09, 2017 240.05 240.05 240.05 2 +0.99(+0.41%)
Oct 06, 2017 239.66 239.66 238.86 239.06 22 +0.60(+0.25%)
Oct 05, 2017 239.16 239.36 236.55 238.46 1,510 -2.29(-0.95%)
Oct 04, 2017 240.96 241.36 240.74 240.74 39 -1.75(-0.72%)
Oct 03, 2017 242.28 242.50 242.28 242.50 38 +0.61(+0.25%)
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.