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 )

11.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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, 2019 265.23 266.72 264.01 266.72 62 -2.17(-0.81%)
Mar 28, 2019 275.30 276.82 268.89 268.89 125 -7.44(-2.69%)
Mar 27, 2019 276.18 279.26 274.38 276.32 101 +0.10(+0.03%)
Mar 26, 2019 278.05 281.47 274.99 276.23 452 -7.69(-2.71%)
Mar 25, 2019 287.20 290.09 281.71 283.92 397 -1.04(-0.36%)
Mar 22, 2019 268.58 284.95 268.58 284.95 203 +21.61(+8.21%)
Mar 21, 2019 266.75 266.75 261.26 263.34 124 -10.55(-3.85%)
Mar 20, 2019 272.25 273.89 267.67 273.89 50 +6.23(+2.33%)
Mar 19, 2019 262.26 269.37 262.26 267.67 91 +4.33(+1.65%)
Mar 18, 2019 262.37 266.02 261.76 263.33 151 -5.43(-2.02%)
Mar 15, 2019 265.72 269.98 264.50 268.76 147 -1.43(-0.53%)
Mar 14, 2019 267.85 273.03 267.85 270.19 342 +1.28(+0.48%)
Mar 13, 2019 268.46 269.68 265.72 268.91 152 -3.98(-1.46%)
Mar 12, 2019 273.16 274.43 271.25 272.89 159 -0.97(-0.36%)
Mar 11, 2019 283.38 283.38 273.86 273.86 161 -10.91(-3.83%)
Mar 08, 2019 288.55 288.85 284.77 284.77 259 +2.68(+0.95%)
Mar 07, 2019 276.98 282.74 276.98 282.09 517 +6.95(+2.53%)
Mar 06, 2019 268.61 275.13 268.61 275.13 223 +11.08(+4.20%)
Mar 05, 2019 263.28 264.06 262.98 264.06 12 +2.44(+0.93%)
Mar 04, 2019 256.29 266.02 256.29 261.62 57 +4.72(+1.84%)
Mar 01, 2019 257.50 261.46 255.98 256.89 128 -6.16(-2.34%)
Feb 28, 2019 262.64 263.05 260.55 263.05 56 +2.81(+1.08%)
Feb 27, 2019 263.89 263.89 259.63 260.25 23 -0.27(-0.10%)
Feb 26, 2019 255.07 260.52 255.07 260.52 101 +5.94(+2.33%)
Feb 25, 2019 251.41 254.57 249.89 254.57 104 +0.42(+0.17%)
Feb 22, 2019 258.72 258.72 254.15 254.15 72 -6.04(-2.32%)
Feb 21, 2019 260.55 260.55 260.20 260.20 16 +2.24(+0.87%)
Feb 20, 2019 260.93 260.93 257.79 257.96 123 -2.99(-1.15%)
Feb 19, 2019 266.02 266.02 259.10 260.94 142 -1.43(-0.54%)
Feb 15, 2019 266.33 266.33 262.37 262.37 197 -9.35(-3.44%)
Feb 14, 2019 270.89 273.03 269.07 271.72 43 +0.35(+0.13%)
Feb 13, 2019 271.81 273.18 269.98 271.37 124 -3.84(-1.40%)
Feb 12, 2019 279.42 279.42 273.94 275.21 78 -8.77(-3.09%)
Feb 11, 2019 286.42 286.72 283.98 283.98 94 -6.09(-2.10%)
Feb 08, 2019 293.72 296.77 290.07 290.07 167 +0.81(+0.28%)
Feb 07, 2019 287.94 294.64 287.64 289.26 162 +4.37(+1.54%)
Feb 06, 2019 286.11 287.03 284.50 284.89 91 +0.60(+0.21%)
Feb 05, 2019 287.64 287.64 283.38 284.29 155 -3.35(-1.16%)
Feb 04, 2019 295.85 295.85 287.64 287.64 181 -7.46(-2.53%)
Feb 01, 2019 294.64 297.99 294.64 295.09 32 -2.63(-0.88%)
Jan 31, 2019 304.79 304.79 297.07 297.73 70 -4.74(-1.57%)
Jan 30, 2019 311.38 311.38 298.73 302.46 368 -4.75(-1.55%)
Jan 29, 2019 306.20 307.22 306.20 307.22 21 -1.00(-0.33%)
Jan 28, 2019 314.42 314.42 307.10 308.22 208 +1.71(+0.56%)
Jan 25, 2019 304.99 306.51 304.99 306.51 45 -9.87(-3.12%)
Jan 24, 2019 318.68 319.13 316.38 316.38 31 -7.25(-2.24%)
Jan 23, 2019 319.29 325.07 317.99 323.63 67 +2.21(+0.69%)
Jan 22, 2019 311.99 324.46 311.99 321.42 178 +13.70(+4.45%)
Jan 18, 2019 316.86 316.86 307.42 307.73 118 -13.61(-4.23%)
Jan 17, 2019 334.51 334.51 320.51 321.33 56 -8.00(-2.43%)
Jan 16, 2019 330.25 330.25 327.43 329.33 272 -7.42(-2.20%)
Jan 15, 2019 341.81 341.81 336.67 336.75 139 -5.67(-1.66%)
Jan 14, 2019 345.47 345.47 338.16 342.42 234 +5.17(+1.53%)
Jan 11, 2019 343.34 343.95 336.03 337.25 203 -1.22(-0.36%)
Jan 10, 2019 353.69 353.69 338.47 338.47 245 -8.46(-2.44%)
Jan 09, 2019 350.64 353.99 344.25 346.93 497 -10.10(-2.83%)
Jan 08, 2019 364.03 371.34 356.06 357.03 247 -18.57(-4.94%)
Jan 07, 2019 386.56 386.56 367.99 375.60 316 -11.57(-2.99%)
Jan 04, 2019 415.17 415.17 384.58 387.17 588 -41.18(-9.61%)
Jan 03, 2019 417.00 433.43 413.04 428.35 425 +18.05(+4.40%)
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.