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 )

9.380 +0.170 (+1.85%)
Streaming Delayed Price Updated: 12:44 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 (%)
Jun 30, 2014 849.78 852.19 837.35 837.35 290 -12.63(-1.49%)
Jun 27, 2014 867.82 867.82 849.18 849.98 160 -13.63(-1.58%)
Jun 26, 2014 860.01 880.86 858.40 863.62 404 +5.21(+0.61%)
Jun 25, 2014 873.24 873.24 858.20 858.40 168 -16.44(-1.88%)
Jun 24, 2014 859.00 875.64 841.36 874.84 570 +19.65(+2.30%)
Jun 23, 2014 855.39 856.20 846.17 855.20 51 +1.40(+0.16%)
Jun 20, 2014 857.20 862.47 851.99 853.79 213 -8.22(-0.95%)
Jun 19, 2014 859.00 869.63 859.00 862.01 425 -0.80(-0.09%)
Jun 18, 2014 877.85 881.05 861.41 862.81 989 -12.03(-1.37%)
Jun 17, 2014 901.50 902.30 865.22 874.84 515 -22.05(-2.46%)
Jun 16, 2014 899.10 901.02 895.02 896.89 841 -2.81(-0.31%)
Jun 13, 2014 902.10 911.73 893.68 899.70 418 -5.41(-0.60%)
Jun 12, 2014 896.69 908.34 895.29 905.11 466 +13.63(+1.53%)
Jun 11, 2014 894.49 902.30 890.28 891.48 371 +7.82(+0.88%)
Jun 10, 2014 881.26 888.87 879.45 883.66 308 -1.00(-0.11%)
Jun 06, 2014 893.28 894.69 884.66 884.66 198 -15.84(-1.76%)
Jun 05, 2014 924.76 928.37 899.70 900.50 454 -27.67(-2.98%)
Jun 04, 2014 947.21 950.82 928.17 928.17 634 -14.43(-1.53%)
Jun 03, 2014 949.82 951.22 937.59 942.60 271 +1.20(+0.13%)
Jun 02, 2014 949.82 963.65 941.40 941.40 309 -10.02(-1.05%)
May 30, 2014 949.21 957.56 948.61 951.42 479 +5.21(+0.55%)
May 29, 2014 949.01 951.42 945.61 946.21 210 -12.63(-1.32%)
May 28, 2014 952.62 969.26 951.42 958.84 430 +7.02(+0.74%)
May 27, 2014 954.83 957.83 945.81 951.82 358 -18.64(-1.92%)
May 23, 2014 990.51 970.46 970.46 970.46 134 -15.03(-1.53%)
May 22, 2014 1005 1010 982.29 985.50 327 -22.85(-2.27%)
May 21, 2014 1016 1017 1002 1008 275 -17.04(-1.66%)
May 20, 2014 1003 1037 1003 1025 279 +31.67(+3.19%)
May 19, 2014 1016 1019 988.91 993.72 359 -17.45(-1.73%)
May 16, 2014 1022 1037 1011 1011 264 -14.82(-1.44%)
May 15, 2014 1016 1053 1016 1026 420 +25.46(+2.54%)
May 14, 2014 990.91 1003 983.89 1001 290 +22.05(+2.25%)
May 13, 2014 961.64 978.48 955.23 978.48 132 +14.43(+1.50%)
May 12, 2014 990.91 994.32 961.64 964.05 349 -47.11(-4.66%)
May 09, 2014 1026 1035 1011 1011 346 -7.42(-0.73%)
May 08, 2014 1010 1020 977.04 1019 303 +15.44(+1.54%)
May 07, 2014 1014 1043 1003 1003 355 -15.03(-1.48%)
May 06, 2014 1009 1021 1000 1018 345 +22.45(+2.25%)
May 05, 2014 1013 1029 993.72 995.72 374 -0.20(-0.02%)
May 02, 2014 1002 1008 974.27 995.92 413 -7.22(-0.72%)
May 01, 2014 1010 1022 987.50 1003 407 -6.82(-0.68%)
Apr 30, 2014 1032 1039 1010 1010 443 -16.23(-1.58%)
Apr 29, 2014 1026 1030 1021 1026 329 -12.43(-1.20%)
Apr 28, 2014 1014 1067 1014 1039 733 +8.42(+0.82%)
Apr 25, 2014 1002 1034 1001 1030 451 +36.68(+3.69%)
Apr 24, 2014 988.51 1018 987.30 993.52 250 -2.61(-0.26%)
Apr 23, 2014 990.71 996.12 982.29 996.12 465 +5.41(+0.55%)
Apr 22, 2014 1009 1010 984.90 990.71 400 -22.25(-2.20%)
Apr 21, 2014 1022 1027 1013 1013 227 -9.42(-0.92%)
Apr 17, 2014 1036 1022 1022 1022 453 -7.62(-0.74%)
Apr 16, 2014 1038 1051 1028 1030 1,059 -36.09(-3.39%)
Apr 15, 2014 1075 1114 1063 1066 710 -20.24(-1.86%)
Apr 14, 2014 1077 1111 1069 1086 1,562 -14.44(-1.31%)
Apr 11, 2014 1083 1105 1074 1101 604 +41.30(+3.90%)
Apr 10, 2014 997.73 1068 997.73 1059 905 +61.34(+6.15%)
Apr 09, 2014 1019 1024 998.13 998.13 738 -30.27(-2.94%)
Apr 08, 2014 1048 1059 1026 1028 469 -16.44(-1.57%)
Apr 07, 2014 1001 1055 1001 1045 948 +50.72(+5.10%)
Apr 04, 2014 934.58 1002 932.38 994.12 818 +45.31(+4.78%)
Apr 03, 2014 936.36 954.63 934.18 948.81 456 +8.62(+0.92%)
Apr 02, 2014 945.40 950.02 936.79 940.19 322 -10.02(-1.05%)
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.