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 )

9.150 -0.010 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2015 617.54 619.45 613.58 617.24 371 +6.82(+1.12%)
Mar 30, 2015 627.87 627.87 609.82 610.42 871 -27.66(-4.34%)
Mar 27, 2015 645.51 646.31 636.28 638.09 665 -8.22(-1.27%)
Mar 26, 2015 650.32 653.32 640.69 646.31 1,047 +7.82(+1.22%)
Mar 25, 2015 613.43 638.49 613.43 638.49 312 +26.66(+4.36%)
Mar 24, 2015 606.41 611.83 606.41 611.83 385 +8.62(+1.43%)
Mar 23, 2015 601.80 603.21 599.40 603.21 213 +1.00(+0.17%)
Mar 20, 2015 615.64 615.64 601.80 602.21 323 -20.65(-3.32%)
Mar 19, 2015 620.45 623.86 619.45 622.85 159 +5.41(+0.88%)
Mar 18, 2015 640.49 643.90 616.84 617.44 135 -20.45(-3.21%)
Mar 17, 2015 648.51 648.51 636.28 637.89 164 -3.21(-0.50%)
Mar 16, 2015 647.51 647.51 640.69 641.10 250 -23.45(-3.53%)
Mar 13, 2015 657.93 676.58 657.93 664.55 703 +13.82(+2.12%)
Mar 12, 2015 665.15 666.35 650.73 650.73 438 -25.25(-3.74%)
Mar 11, 2015 691.61 691.61 675.78 675.98 267 -14.63(-2.12%)
Mar 10, 2015 687.40 690.61 685.40 690.61 867 +24.86(+3.73%)
Mar 09, 2015 670.16 670.16 661.96 665.75 196 -8.42(-1.25%)
Mar 06, 2015 658.54 676.57 658.54 674.17 227 +24.06(+3.70%)
Mar 05, 2015 651.12 651.12 648.71 650.12 84 -2.00(-0.31%)
Mar 04, 2015 657.73 659.74 651.12 652.12 209 +8.22(+1.28%)
Mar 03, 2015 646.51 647.31 643.10 643.90 602 +8.62(+1.36%)
Mar 02, 2015 645.91 648.11 635.08 635.28 225 -10.42(-1.61%)
Feb 27, 2015 644.50 645.71 641.68 645.71 116 +5.81(+0.91%)
Feb 26, 2015 644.10 644.10 639.09 639.89 61 +8.21(+1.30%)
Feb 25, 2015 635.48 636.08 631.68 631.68 173 -6.81(-1.07%)
Feb 24, 2015 638.89 638.89 637.89 638.49 130 +1.40(+0.22%)
Feb 23, 2015 643.10 643.10 637.09 637.09 56 -0.09(-0.01%)
Feb 20, 2015 654.33 661.54 637.17 637.17 173 -14.95(-2.29%)
Feb 19, 2015 651.21 652.12 651.21 652.12 18 +2.61(+0.40%)
Feb 18, 2015 659.74 659.74 649.51 649.51 209 -5.61(-0.86%)
Feb 17, 2015 656.13 663.15 651.52 655.13 438 -1.00(-0.15%)
Feb 13, 2015 666.35 656.13 656.13 656.13 808 -11.23(-1.68%)
Feb 12, 2015 678.18 679.38 667.36 667.36 571 -20.45(-2.97%)
Feb 11, 2015 690.61 696.02 681.59 687.80 312 +1.20(+0.18%)
Feb 10, 2015 695.82 704.24 685.80 686.60 249 -16.64(-2.37%)
Feb 09, 2015 699.23 705.65 691.01 703.24 535 +9.82(+1.42%)
Feb 06, 2015 681.79 698.43 679.99 693.42 851 +7.62(+1.11%)
Feb 05, 2015 697.83 703.64 684.80 685.80 1,831 -21.45(-3.03%)
Feb 04, 2015 706.65 710.66 697.83 707.25 990 +9.22(+1.32%)
Feb 03, 2015 729.10 733.11 697.83 698.03 2,947 -42.70(-5.76%)
Feb 02, 2015 746.14 782.63 739.12 740.73 1,988 -16.64(-2.20%)
Jan 30, 2015 742.33 757.77 735.12 757.37 1,665 +30.07(+4.13%)
Jan 29, 2015 743.33 744.74 727.10 727.30 2,225 -18.64(-2.50%)
Jan 28, 2015 705.85 747.95 703.04 745.94 2,113 +27.26(+3.79%)
Jan 27, 2015 728.70 733.31 712.06 718.68 1,901 +14.63(+2.08%)
Jan 26, 2015 729.50 738.52 704.04 704.04 1,938 -25.86(-3.54%)
Jan 23, 2015 720.28 730.10 717.07 729.90 2,652 +10.83(+1.51%)
Jan 22, 2015 746.34 768.19 719.08 719.08 3,964 -43.10(-5.65%)
Jan 21, 2015 782.02 787.84 759.17 762.18 2,380 -13.83(-1.78%)
Jan 20, 2015 766.79 789.04 764.38 776.01 1,722 +5.01(+0.65%)
Jan 16, 2015 812.70 812.70 770.00 771.00 3,188 -32.48(-4.04%)
Jan 15, 2015 770.20 806.68 769.39 803.47 584 +24.26(+3.11%)
Jan 14, 2015 799.06 804.48 779.02 779.22 2,397 +8.82(+1.14%)
Jan 13, 2015 747.34 791.45 730.90 770.40 3,706 +1.60(+0.21%)
Jan 12, 2015 752.76 775.01 752.76 768.79 2,864 +12.63(+1.67%)
Jan 09, 2015 733.51 762.38 733.51 756.16 1,450 +18.04(+2.44%)
Jan 08, 2015 758.17 758.17 738.12 738.12 1,398 -36.49(-4.71%)
Jan 07, 2015 790.64 794.05 774.41 774.61 1,417 -31.27(-3.88%)
Jan 06, 2015 784.03 819.07 783.43 805.88 1,863 +25.46(+3.26%)
Jan 05, 2015 753.36 783.83 753.36 780.42 1,429 +35.08(+4.71%)
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.