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 +0.194 (+2.11%)
Official Closing 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 (%)
Aug 29, 2014 820.91 814.90 814.90 814.90 623 -12.23(-1.48%)
Aug 28, 2014 829.94 838.76 824.72 827.13 672 +3.61(+0.44%)
Aug 27, 2014 818.51 826.15 815.50 823.52 531 +2.61(+0.32%)
Aug 26, 2014 821.92 821.92 815.59 820.91 409 -8.22(-0.99%)
Aug 25, 2014 824.32 831.94 838.15 829.13 234 -9.02(-1.08%)
Aug 22, 2014 836.35 836.35 830.27 838.15 1,064 +3.21(+0.38%)
Aug 21, 2014 838.56 843.77 833.95 834.95 410 -4.61(-0.55%)
Aug 20, 2014 851.39 853.79 836.95 839.56 495 -6.22(-0.73%)
Aug 19, 2014 855.60 855.60 845.77 845.77 333 -15.24(-1.77%)
Aug 18, 2014 873.64 881.33 861.01 861.01 1,030 -32.88(-3.68%)
Aug 15, 2014 878.45 912.73 877.57 893.88 1,187 +2.21(+0.25%)
Aug 14, 2014 897.89 900.70 891.68 891.68 359 -10.42(-1.16%)
Aug 13, 2014 913.73 919.14 900.55 902.10 741 -24.06(-2.60%)
Aug 12, 2014 923.35 936.99 909.12 926.16 739 +10.22(+1.12%)
Aug 11, 2014 914.53 919.54 906.72 915.94 1,564 -13.23(-1.42%)
Aug 08, 2014 955.43 959.44 933.18 929.17 235 -30.27(-3.16%)
Aug 07, 2014 933.38 962.25 932.78 959.44 405 +10.62(+1.12%)
Aug 06, 2014 967.06 967.06 935.37 948.81 456 -2.81(-0.29%)
Aug 05, 2014 947.41 963.05 934.18 951.62 427 +13.23(+1.41%)
Aug 04, 2014 946.41 973.07 936.78 938.39 626 -15.44(-1.62%)
Aug 01, 2014 956.43 978.68 943.94 953.83 2,379 +4.21(+0.44%)
Jul 31, 2014 915.74 949.82 909.92 949.62 1,988 +54.93(+6.14%)
Jul 30, 2014 890.28 901.90 885.07 894.69 320 -4.81(-0.53%)
Jul 29, 2014 880.45 899.70 873.24 899.50 543 +12.83(+1.45%)
Jul 28, 2014 888.07 903.51 883.46 886.67 683 +3.01(+0.34%)
Jul 25, 2014 884.26 885.87 871.63 883.66 628 +19.04(+2.20%)
Jul 24, 2014 864.22 866.64 857.20 864.62 140 -4.21(-0.48%)
Jul 23, 2014 869.03 871.03 863.21 868.83 86 +2.21(+0.25%)
Jul 22, 2014 868.43 868.43 857.80 866.62 103 -13.23(-1.50%)
Jul 21, 2014 883.46 887.07 876.44 879.85 402 +10.22(+1.18%)
Jul 18, 2014 897.09 897.09 869.63 869.63 246 -34.08(-3.77%)
Jul 17, 2014 887.07 908.32 875.44 903.71 871 +28.47(+3.25%)
Jul 16, 2014 870.03 882.66 870.03 875.24 438 +3.41(+0.39%)
Jul 15, 2014 862.81 884.06 860.81 871.83 413 +9.02(+1.05%)
Jul 14, 2014 855.39 864.62 854.99 862.81 476 -11.63(-1.33%)
Jul 11, 2014 871.23 878.45 870.63 874.44 468 +3.41(+0.39%)
Jul 10, 2014 893.48 893.88 859.00 871.03 1,475 +16.04(+1.88%)
Jul 09, 2014 854.59 862.61 850.99 854.99 545 -4.61(-0.54%)
Jul 08, 2014 845.97 864.46 845.97 859.61 175 +18.64(+2.22%)
Jul 07, 2014 822.72 841.76 822.72 840.96 270 +22.45(+2.74%)
Jul 03, 2014 825.33 818.51 818.51 818.51 349 -12.63(-1.52%)
Jul 02, 2014 820.71 833.14 817.91 831.14 1,585 +14.23(+1.74%)
Jul 01, 2014 829.53 829.53 805.08 816.91 712 -20.45(-2.44%)
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%)
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.