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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2018 201.87 201.87 201.87 0 -10.62(-5.00%)
Mar 28, 2018 212.29 214.30 211.21 212.50 80 -0.60(-0.28%)
Mar 27, 2018 206.69 214.30 204.28 213.10 152 +8.62(+4.22%)
Mar 26, 2018 211.40 214.00 204.08 204.48 97 -11.33(-5.25%)
Mar 23, 2018 210.86 215.80 209.09 215.80 210 +10.10(+4.91%)
Mar 22, 2018 197.06 205.98 196.26 205.70 390 +14.25(+7.44%)
Mar 21, 2018 191.45 191.45 191.45 191.45 52 -2.00(-1.04%)
Mar 20, 2018 192.45 193.75 192.45 193.45 126 -0.30(-0.16%)
Mar 19, 2018 191.25 197.69 191.25 193.75 339 +5.33(+2.83%)
Mar 16, 2018 188.04 188.42 187.84 188.42 156 -2.61(-1.37%)
Mar 15, 2018 190.34 191.03 190.34 191.03 83 +0.59(+0.31%)
Mar 14, 2018 190.44 190.44 189.13 190.44 158 +4.61(+2.48%)
Mar 13, 2018 182.03 187.24 182.03 185.83 383 +1.60(+0.87%)
Mar 12, 2018 185.63 185.63 184.23 184.23 73 -1.50(-0.80%)
Mar 09, 2018 187.42 187.42 185.72 185.72 173 -10.53(-5.37%)
Mar 08, 2018 197.46 197.46 195.86 196.26 55 +0.60(+0.31%)
Mar 07, 2018 195.66 195.66 67 -0.80(-0.41%)
Mar 06, 2018 198.46 200.87 196.45 196.46 242 -4.41(-2.20%)
Mar 05, 2018 203.00 203.00 199.87 200.87 237 -5.81(-2.81%)
Mar 02, 2018 218.89 219.91 206.48 206.68 933 -9.36(-4.33%)
Mar 01, 2018 210.96 218.11 210.96 216.04 488 +11.87(+5.81%)
Feb 28, 2018 204.48 204.48 204.18 204.18 21 +2.71(+1.34%)
Feb 27, 2018 197.86 201.47 197.86 201.47 31 +4.41(+2.24%)
Feb 26, 2018 197.06 197.06 197.06 197.06 140 -2.41(-1.21%)
Feb 23, 2018 204.28 204.88 199.47 199.47 438 -7.42(-3.59%)
Feb 22, 2018 205.48 206.89 201.27 206.89 723 +2.21(+1.08%)
Feb 20, 2018 204.68 204.68 204.68 9 +4.01(+2.00%)
Feb 16, 2018 200.67 200.67 200.67 0 -2.69(-1.32%)
Feb 15, 2018 204.88 206.48 202.47 203.35 178 -6.76(-3.22%)
Feb 14, 2018 220.51 220.51 209.93 210.12 207 -11.00(-4.97%)
Feb 13, 2018 228.73 228.73 221.12 221.12 99 -2.00(-0.90%)
Feb 12, 2018 227.53 230.14 220.11 223.12 394 -4.81(-2.11%)
Feb 09, 2018 231.34 248.58 226.63 227.93 623 -7.82(-3.32%)
Feb 08, 2018 220.52 235.75 220.52 235.75 318 +22.65(+10.63%)
Feb 07, 2018 216.31 212.29 213.10 895 -3.41(-1.57%)
Feb 06, 2018 235.15 240.56 215.10 216.50 2,431 +2.81(+1.31%)
Feb 05, 2018 204.68 220.51 202.67 213.70 3,314 +14.21(+7.12%)
Feb 02, 2018 192.35 200.07 192.35 199.49 2,209 +9.04(+4.75%)
Jan 31, 2018 190.44 190.44 190.44 0 +3.54(+1.89%)
Jan 30, 2018 186.03 186.03 186.03 186.90 1,165 +6.38(+3.54%)
Jan 29, 2018 179.42 181.43 179.42 180.52 159 +0.70(+0.39%)
Jan 24, 2018 179.82 179.82 179.82 3 +1.41(+0.79%)
Jan 23, 2018 179.22 179.22 178.01 178.41 60 -1.61(-0.89%)
Jan 22, 2018 180.82 182.22 180.02 180.02 144 -7.22(-3.85%)
Jan 18, 2018 187.24 187.24 187.24 0 +0.53(+0.29%)
Jan 17, 2018 188.24 188.24 186.70 186.70 74 -2.38(-1.26%)
Jan 16, 2018 184.23 189.44 184.23 189.08 279 +2.24(+1.20%)
Jan 12, 2018 186.84 186.84 186.84 0 -1.34(-0.71%)
Jan 11, 2018 196.43 188.18 188.18 68 -8.25(-4.20%)
Jan 10, 2018 195.66 196.43 195.66 196.43 194 +5.29(+2.77%)
Jan 09, 2018 191.14 191.14 191.14 191.14 28 -4.92(-2.51%)
Jan 08, 2018 196.06 196.06 196.06 196.06 9 -1.00(-0.51%)
Jan 04, 2018 197.06 197.06 197.06 9 -2.15(-1.08%)
Jan 03, 2018 198.66 199.21 198.66 199.21 237 -1.26(-0.63%)
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.