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 -0.07 (-0.64%)
Official Closing 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 (%)
Apr 30, 2014 1566 1576 1532 1532 292 -24.64(-1.58%)
Apr 29, 2014 1556 1562 1549 1557 217 -18.86(-1.20%)
Apr 28, 2014 1539 1619 1539 1576 483 +12.78(+0.82%)
Apr 25, 2014 1521 1569 1519 1563 297 +55.66(+3.69%)
Apr 24, 2014 1500 1545 1498 1507 165 -3.96(-0.26%)
Apr 23, 2014 1503 1511 1490 1511 306 +8.22(+0.55%)
Apr 22, 2014 1531 1532 1494 1503 264 -33.77(-2.20%)
Apr 21, 2014 1551 1558 1537 1537 149 -14.29(-0.92%)
Apr 17, 2014 1572 1551 1551 1551 299 -11.56(-0.74%)
Apr 16, 2014 1574 1594 1559 1563 698 -54.75(-3.38%)
Apr 15, 2014 1631 1690 1613 1618 468 -30.72(-1.86%)
Apr 14, 2014 1633 1686 1622 1648 1,029 -21.90(-1.31%)
Apr 11, 2014 1643 1677 1629 1670 398 +62.66(+3.90%)
Apr 10, 2014 1514 1621 1514 1607 596 +93.07(+6.15%)
Apr 09, 2014 1546 1554 1514 1514 487 -45.93(-2.94%)
Apr 08, 2014 1590 1607 1557 1560 309 -24.94(-1.57%)
Apr 07, 2014 1518 1601 1518 1585 625 +76.95(+5.10%)
Apr 04, 2014 1418 1521 1415 1508 539 +68.74(+4.78%)
Apr 03, 2014 1421 1448 1417 1440 301 +13.08(+0.92%)
Apr 02, 2014 1434 1441 1421 1426 212 -15.21(-1.06%)
Apr 01, 2014 1469 1470 1441 1442 190 -35.89(-2.43%)
Mar 31, 2014 1514 1524 1474 1478 504 -71.17(-4.60%)
Mar 28, 2014 1559 1562 1514 1549 1,131 -25.24(-1.60%)
Mar 27, 2014 1557 1587 1548 1574 1,216 +13.71(+0.88%)
Mar 26, 2014 1482 1561 1482 1560 1,246 +55.94(+3.72%)
Mar 25, 2014 1488 1524 1475 1504 497 -9.43(-0.62%)
Mar 24, 2014 1460 1536 1456 1514 696 +32.54(+2.20%)
Mar 21, 2014 1461 1482 1434 1481 531 +7.30(+0.50%)
Mar 20, 2014 1496 1509 1472 1474 894 -14.29(-0.96%)
Mar 19, 2014 1461 1503 1454 1488 239 +29.81(+2.04%)
Mar 18, 2014 1492 1492 1457 1458 158 -41.98(-2.80%)
Mar 17, 2014 1513 1513 1484 1500 203 -34.06(-2.22%)
Mar 14, 2014 1523 1540 1523 1534 40 -15.82(-1.02%)
Mar 13, 2014 1487 1556 1484 1550 524 +45.02(+2.99%)
Mar 12, 2014 1532 1540 1504 1505 727 -4.26(-0.28%)
Mar 11, 2014 1472 1520 1464 1510 2,100 +28.89(+1.95%)
Mar 10, 2014 1461 1495 1461 1481 1,008 +22.81(+1.56%)
Mar 07, 2014 1442 1476 1439 1458 1,977 -6.08(-0.42%)
Mar 06, 2014 1454 1470 1452 1464 973 -6.99(-0.48%)
Mar 05, 2014 1460 1473 1457 1471 907 +17.94(+1.23%)
Mar 04, 2014 1503 1503 1438 1453 2,261 -81.82(-5.33%)
Mar 03, 2014 1541 1565 1526 1535 1,217 +27.68(+1.84%)
Feb 28, 2014 1517 1517 1480 1507 529 -10.95(-0.72%)
Feb 27, 2014 1539 1539 1518 1518 274 -15.21(-0.99%)
Feb 26, 2014 1546 1552 1531 1533 639 -22.50(-1.45%)
Feb 25, 2014 1560 1568 1535 1556 547 -0.61(-0.04%)
Feb 24, 2014 1534 1556 1518 1556 448 -15.82(-1.01%)
Feb 21, 2014 1573 1580 1559 1572 146 -4.56(-0.29%)
Feb 20, 2014 1605 1615 1576 1577 280 -37.72(-2.34%)
Feb 19, 2014 1592 1616 1577 1614 554 +33.16(+2.10%)
Feb 18, 2014 1599 1604 1578 1581 636 -28.90(-1.79%)
Feb 14, 2014 1632 1610 1610 1610 335 -20.98(-1.29%)
Feb 13, 2014 1699 1704 1621 1631 871 -34.68(-2.08%)
Feb 12, 2014 1682 1686 1654 1666 614 -28.59(-1.69%)
Feb 11, 2014 1741 1741 1684 1694 267 -55.35(-3.16%)
Feb 10, 2014 1762 1786 1745 1750 381 -14.00(-0.79%)
Feb 07, 2014 1791 1805 1762 1764 897 -53.53(-2.95%)
Feb 06, 2014 1872 1877 1816 1817 404 -81.51(-4.29%)
Feb 05, 2014 1914 1951 1882 1899 2,134 +20.38(+1.08%)
Feb 04, 2014 1923 1957 1877 1878 619 -66.31(-3.41%)
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.