Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.17 13.42 13.17 13.39 7,158 +0.32(+2.47%)
Dec 28, 2023 13.00 13.13 13.00 13.07 2,774 +0.01(+0.09%)
Dec 27, 2023 12.99 13.10 12.91 13.06 10,833 +0.05(+0.36%)
Dec 26, 2023 13.22 13.26 12.93 13.01 3,545 -0.31(-2.35%)
Dec 22, 2023 13.36 13.44 13.14 13.32 4,843 -0.14(-1.02%)
Dec 21, 2023 13.67 13.82 13.46 13.46 6,886 -0.52(-3.74%)
Dec 20, 2023 13.50 13.98 13.20 13.98 5,927 +0.59(+4.41%)
Dec 19, 2023 13.50 13.52 13.39 13.39 5,621 -0.55(-3.91%)
Dec 18, 2023 13.84 13.97 13.76 13.94 3,603 -0.00(-0.02%)
Dec 15, 2023 13.54 14.00 13.54 13.94 3,343 +0.33(+2.42%)
Dec 14, 2023 14.11 14.11 13.51 13.61 10,239 -1.07(-7.26%)
Dec 13, 2023 15.83 15.83 14.68 14.68 4,122 -1.16(-7.32%)
Dec 12, 2023 15.74 16.00 15.74 15.84 899 +0.11(+0.68%)
Dec 11, 2023 15.76 15.76 15.73 15.73 1,161 -0.25(-1.59%)
Dec 08, 2023 16.11 16.11 15.93 15.98 7,140 -0.22(-1.34%)
Dec 07, 2023 16.48 16.51 16.20 16.20 2,346 -0.25(-1.50%)
Dec 06, 2023 16.01 16.44 16.01 16.44 6,278 +0.09(+0.58%)
Dec 05, 2023 16.22 16.35 16.09 16.35 3,318 +0.64(+4.10%)
Dec 04, 2023 16.06 16.06 15.68 15.71 14,465 -0.39(-2.40%)
Dec 01, 2023 16.76 16.76 16.09 16.09 6,368 -1.24(-7.17%)
Nov 30, 2023 17.34 17.48 17.33 17.33 1,536 -0.30(-1.73%)
Nov 29, 2023 17.23 17.64 17.23 17.64 3,571 -0.20(-1.15%)
Nov 28, 2023 17.78 17.84 17.77 17.84 1,695 +0.37(+2.11%)
Nov 27, 2023 17.40 17.48 17.40 17.48 459 +0.07(+0.38%)
Nov 24, 2023 17.41 17.41 17.41 17.41 107 -0.20(-1.12%)
Nov 22, 2023 17.47 17.67 17.47 17.61 1,955 -0.32(-1.78%)
Nov 21, 2023 17.79 17.93 17.79 17.93 1,952 +0.26(+1.50%)
Nov 20, 2023 17.85 17.94 17.57 17.66 13,851 -0.19(-1.08%)
Nov 17, 2023 17.95 17.98 17.79 17.85 8,590 -0.46(-2.49%)
Nov 16, 2023 18.15 18.45 18.10 18.31 15,158 +0.56(+3.18%)
Nov 15, 2023 17.67 17.75 17.35 17.75 6,299 -0.26(-1.45%)
Nov 14, 2023 18.99 18.99 17.90 18.01 9,711 -2.31(-11.38%)
Nov 13, 2023 20.32 20.32 20.32 20.32 301 +0.06(+0.28%)
Nov 10, 2023 20.68 20.83 20.23 20.26 3,905 -0.77(-3.64%)
Nov 09, 2023 20.02 21.08 20.02 21.03 4,067 +0.70(+3.45%)
Nov 08, 2023 20.08 20.40 20.08 20.33 2,148 +0.25(+1.26%)
Nov 07, 2023 20.06 20.11 19.94 20.07 3,462 +0.21(+1.04%)
Nov 06, 2023 19.32 20.06 19.32 19.87 5,314 +0.56(+2.88%)
Nov 03, 2023 19.72 19.72 18.99 19.31 30,159 -1.18(-5.77%)
Nov 02, 2023 21.10 21.19 20.49 20.49 8,654 -1.39(-6.37%)
Nov 01, 2023 22.38 22.71 21.89 21.89 35,289 -0.39(-1.73%)
Oct 31, 2023 22.55 22.82 22.21 22.27 3,636 -0.61(-2.66%)
Oct 30, 2023 22.81 23.49 22.77 22.88 8,636 -0.65(-2.76%)
Oct 27, 2023 22.36 23.56 22.36 23.53 19,571 +1.02(+4.51%)
Oct 26, 2023 22.89 22.89 22.18 22.52 15,007 -0.33(-1.43%)
Oct 25, 2023 22.55 22.85 22.31 22.84 15,233 +1.09(+5.01%)
Oct 24, 2023 21.78 21.89 21.51 21.75 8,044 -0.44(-1.98%)
Oct 23, 2023 21.96 22.19 21.54 22.19 12,327 +0.63(+2.91%)
Oct 20, 2023 20.89 21.59 20.87 21.56 9,705 +0.70(+3.36%)
Oct 19, 2023 20.13 21.05 19.78 20.86 7,697 +0.96(+4.82%)
Oct 18, 2023 19.20 19.92 19.20 19.90 6,258 +1.21(+6.47%)
Oct 17, 2023 19.25 19.32 18.42 18.69 8,008 -0.70(-3.61%)
Oct 16, 2023 19.91 19.98 19.30 19.39 16,642 -0.93(-4.59%)
Oct 13, 2023 19.77 20.40 19.77 20.33 11,465 +0.33(+1.68%)
Oct 12, 2023 19.50 20.22 19.46 19.99 4,241 +1.13(+5.98%)
Oct 11, 2023 18.69 18.90 18.69 18.86 4,052 -0.20(-1.03%)
Oct 10, 2023 19.37 19.38 18.70 19.06 22,171 -0.54(-2.78%)
Oct 09, 2023 20.43 20.43 19.47 19.60 16,501 -0.43(-2.16%)
Oct 06, 2023 20.96 21.03 19.72 20.04 50,759 -0.50(-2.44%)
Oct 05, 2023 20.67 20.68 20.26 20.54 8,771 +0.13(+0.65%)
Oct 04, 2023 20.79 21.14 20.38 20.41 8,076 -0.33(-1.59%)
Oct 03, 2023 20.11 20.98 19.92 20.74 23,433 +0.99(+5.01%)
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.