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 )

7.729 -0.104 (-1.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 31, 2016 415.11 424.21 414.71 417.88 179 +2.57(+0.62%)
Aug 30, 2016 411.94 417.29 411.55 415.31 358 +2.38(+0.58%)
Aug 29, 2016 419.86 419.86 410.60 412.93 704 -9.30(-2.20%)
Aug 26, 2016 415.11 428.37 410.56 422.24 1,692 +4.16(+0.99%)
Aug 25, 2016 425.60 425.60 415.11 418.08 363 -5.35(-1.26%)
Aug 24, 2016 416.89 423.42 415.90 423.42 712 +10.10(+2.44%)
Aug 23, 2016 413.92 413.92 411.55 413.33 336 -7.72(-1.83%)
Aug 22, 2016 423.23 425.60 420.26 421.05 492 -2.38(-0.56%)
Aug 19, 2016 426.59 426.59 422.43 423.42 111 +1.98(+0.47%)
Aug 18, 2016 429.56 429.56 421.44 421.44 474 -9.90(-2.29%)
Aug 17, 2016 431.54 437.08 430.35 431.34 907 +2.97(+0.69%)
Aug 16, 2016 423.82 428.37 422.63 428.37 276 +12.47(+3.00%)
Aug 15, 2016 417.68 418.08 414.71 415.90 488 -10.69(-2.51%)
Aug 12, 2016 425.60 427.18 422.63 426.59 323 +2.57(+0.61%)
Aug 11, 2016 422.63 427.98 421.44 424.02 1,281 -2.97(-0.70%)
Aug 10, 2016 423.82 428.37 421.84 426.99 834 +4.16(+0.98%)
Aug 09, 2016 421.25 423.23 419.86 422.83 117 +0.79(+0.19%)
Aug 08, 2016 422.04 422.83 419.27 422.04 220 -0.59(-0.14%)
Aug 05, 2016 430.15 430.15 421.25 422.63 469 -12.87(-2.95%)
Aug 04, 2016 435.10 437.68 430.15 435.50 1,166 -1.39(-0.32%)
Aug 03, 2016 444.01 445.00 436.88 436.88 665 -6.93(-1.56%)
Aug 02, 2016 429.56 447.38 428.57 443.81 1,047 +13.46(+3.13%)
Aug 01, 2016 424.61 431.34 423.62 430.35 513 +6.73(+1.59%)
Jul 29, 2016 429.16 434.71 422.94 423.62 155 -6.93(-1.61%)
Jul 28, 2016 436.29 436.49 428.37 430.55 372 -4.36(-1.00%)
Jul 27, 2016 427.78 439.46 426.99 434.90 689 +5.34(+1.24%)
Jul 26, 2016 430.75 437.28 429.57 429.57 355 -7.32(-1.67%)
Jul 25, 2016 434.51 438.27 433.32 436.88 670 +5.15(+1.19%)
Jul 22, 2016 440.45 441.63 431.54 431.74 187 -9.90(-2.24%)
Jul 21, 2016 435.10 442.03 432.13 441.63 152 +7.13(+1.64%)
Jul 20, 2016 443.61 443.61 433.12 434.51 169 -7.72(-1.75%)
Jul 19, 2016 441.04 442.23 440.84 442.23 55 +3.37(+0.77%)
Jul 18, 2016 440.25 440.25 438.07 438.86 45 -1.19(-0.27%)
Jul 15, 2016 436.49 442.62 436.49 440.05 376 +0.40(+0.09%)
Jul 14, 2016 433.32 439.65 433.32 439.65 267 -2.77(-0.63%)
Jul 13, 2016 435.10 444.80 435.10 442.43 248 +2.22(+0.50%)
Jul 12, 2016 444.80 444.80 437.48 440.20 397 -12.12(-2.68%)
Jul 11, 2016 456.48 456.48 450.33 452.32 149 -8.12(-1.76%)
Jul 08, 2016 472.32 491.52 460.44 460.44 382 -31.08(-6.32%)
Jul 07, 2016 488.35 491.72 481.82 491.52 57 -0.99(-0.20%)
Jul 06, 2016 506.76 506.96 492.11 492.51 619 -6.53(-1.31%)
Jul 05, 2016 487.16 505.51 486.37 499.04 259 +14.65(+3.02%)
Jul 01, 2016 484.99 484.39 484.39 484.39 80 -0.40(-0.08%)
Jun 30, 2016 513.89 514.88 484.79 484.79 747 -30.29(-5.88%)
Jun 29, 2016 527.15 527.57 515.08 515.08 372 -33.65(-6.13%)
Jun 28, 2016 562.62 562.62 543.78 548.73 334 -26.82(-4.66%)
Jun 27, 2016 550.31 586.08 550.31 575.55 1,182 +43.25(+8.13%)
Jun 24, 2016 567.73 567.73 514.68 532.30 630 +50.48(+10.48%)
Jun 23, 2016 487.76 487.76 481.82 481.82 370 -19.35(-3.86%)
Jun 22, 2016 499.09 501.17 499.09 501.17 31 +1.93(+0.39%)
Jun 21, 2016 497.46 499.24 497.06 499.24 242 +0.98(+0.20%)
Jun 20, 2016 491.52 498.25 490.93 498.25 150 -13.30(-2.60%)
Jun 17, 2016 515.59 517.45 511.53 511.55 169 -4.17(-0.81%)
Jun 16, 2016 523.39 534.48 515.67 515.73 239 +2.23(+0.43%)
Jun 15, 2016 511.91 513.49 503.59 513.49 452 -3.68(-0.71%)
Jun 14, 2016 510.72 520.22 510.72 517.17 161 +7.11(+1.39%)
Jun 13, 2016 501.02 510.07 494.88 510.07 239 +13.80(+2.78%)
Jun 10, 2016 490.33 498.82 490.33 496.27 124 +17.22(+3.60%)
Jun 09, 2016 479.64 481.42 478.85 479.05 115 +7.13(+1.51%)
Jun 08, 2016 471.92 471.92 471.92 471.92 20 -3.76(-0.79%)
Jun 07, 2016 475.68 475.68 475.68 475.68 25 -6.93(-1.44%)
Jun 06, 2016 494.88 494.88 481.82 482.61 185 -16.21(-3.25%)
Jun 03, 2016 502.20 504.05 498.82 498.82 134 +8.88(+1.81%)
Jun 02, 2016 505.77 505.77 489.94 489.94 89 -15.05(-2.98%)
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.