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 )

9.213 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2015 779.42 790.04 767.49 770.60 1,326 -30.47(-3.80%)
Sep 29, 2015 801.87 805.08 785.63 801.07 526 +2.21(+0.28%)
Sep 28, 2015 752.36 801.87 750.35 798.86 613 +55.33(+7.44%)
Sep 25, 2015 725.29 746.54 722.49 743.53 275 +3.61(+0.49%)
Sep 24, 2015 744.14 755.76 738.52 739.93 634 +10.22(+1.40%)
Sep 23, 2015 718.88 731.71 715.70 729.70 104 +6.01(+0.83%)
Sep 22, 2015 720.88 732.87 714.27 723.69 716 +26.46(+3.80%)
Sep 21, 2015 696.42 699.15 684.60 697.23 250 -11.99(-1.69%)
Sep 18, 2015 698.83 709.85 688.21 709.21 236 +39.72(+5.93%)
Sep 17, 2015 675.98 675.98 661.94 669.49 482 -3.08(-0.46%)
Sep 16, 2015 690.61 690.61 672.37 672.57 145 -20.05(-2.89%)
Sep 15, 2015 711.86 715.27 692.22 692.62 377 -24.06(-3.36%)
Sep 14, 2015 702.24 719.08 702.24 716.67 335 +10.02(+1.42%)
Sep 11, 2015 725.69 732.51 706.65 706.65 488 -13.83(-1.92%)
Sep 10, 2015 726.90 726.90 700.23 720.48 975 -4.81(-0.66%)
Sep 09, 2015 685.20 725.29 684.80 725.29 148 +24.86(+3.55%)
Sep 08, 2015 723.49 727.90 700.43 700.43 223 -54.73(-7.25%)
Sep 04, 2015 754.16 755.16 755.16 755.16 359 +25.10(+3.44%)
Sep 03, 2015 717.58 730.06 715.09 730.06 139 -11.47(-1.55%)
Sep 02, 2015 746.34 770.60 741.53 741.53 1,000 -33.08(-4.27%)
Sep 01, 2015 738.12 778.71 738.12 774.61 1,205 +65.35(+9.21%)
Aug 31, 2015 710.66 716.27 703.04 709.25 484 +2.21(+0.31%)
Aug 28, 2015 712.66 715.67 700.63 707.05 200 -5.61(-0.79%)
Aug 27, 2015 743.93 743.93 707.15 712.66 1,325 -53.73(-7.01%)
Aug 26, 2015 776.41 826.93 759.97 766.39 931 -63.15(-7.61%)
Aug 25, 2015 738.12 829.53 738.12 829.53 1,901 +27.66(+3.45%)
Aug 24, 2015 731.31 941.20 564.32 801.87 3,063 +84.80(+11.83%)
Aug 21, 2015 692.41 717.07 686.46 717.07 649 +45.51(+6.78%)
Aug 20, 2015 640.49 671.57 640.49 671.57 1,097 +43.50(+6.93%)
Aug 19, 2015 627.46 633.88 617.84 628.07 325 +18.44(+3.03%)
Aug 18, 2015 603.81 609.62 602.01 609.62 93 +9.02(+1.50%)
Aug 17, 2015 625.26 626.66 600.60 600.60 324 -16.04(-2.60%)
Aug 14, 2015 631.07 631.47 616.64 616.64 403 -12.43(-1.98%)
Aug 13, 2015 628.67 633.68 625.46 629.07 354 +0.00(+0.00%)
Aug 12, 2015 638.09 656.33 629.05 629.07 1,050 +4.61(+0.74%)
Aug 11, 2015 621.65 626.26 621.65 624.46 126 +16.24(+2.67%)
Aug 10, 2015 624.66 624.66 608.22 608.22 414 -28.67(-4.50%)
Aug 07, 2015 636.00 644.30 634.28 636.89 289 +4.01(+0.63%)
Aug 06, 2015 623.65 641.68 623.65 632.88 264 +17.42(+2.83%)
Aug 05, 2015 608.02 616.84 602.81 615.46 347 -12.35(-1.97%)
Aug 04, 2015 624.06 628.87 614.83 627.80 506 +3.35(+0.54%)
Aug 03, 2015 617.44 633.18 617.08 624.46 471 +5.41(+0.87%)
Jul 31, 2015 611.63 619.04 611.63 619.04 44 -6.41(-1.03%)
Jul 29, 2015 645.11 645.11 624.46 625.46 4 -24.46(-3.76%)
Jul 28, 2015 668.96 668.96 649.11 649.92 63 -21.45(-3.20%)
Jul 27, 2015 664.15 671.37 663.15 671.37 117 +16.64(+2.54%)
Jul 24, 2015 641.50 654.93 636.89 654.73 1,531 +18.84(+2.96%)
Jul 23, 2015 621.65 637.09 618.44 635.88 560 +11.23(+1.80%)
Jul 22, 2015 626.66 626.66 624.66 624.66 309 -5.01(-0.80%)
Jul 21, 2015 612.76 629.67 612.76 629.67 195 +13.63(+2.21%)
Jul 20, 2015 619.24 619.72 614.61 616.04 193 +2.01(+0.33%)
Jul 17, 2015 605.21 615.44 605.21 614.03 512 +11.22(+1.86%)
Jul 16, 2015 599.80 603.63 599.80 602.81 34 -5.61(-0.92%)
Jul 15, 2015 603.00 610.02 601.40 608.42 79 +10.22(+1.71%)
Jul 14, 2015 606.41 606.41 597.20 598.20 121 -7.02(-1.16%)
Jul 13, 2015 608.22 610.22 604.21 605.21 336 -23.25(-3.70%)
Jul 10, 2015 620.65 628.47 620.65 628.47 734 -14.03(-2.18%)
Jul 09, 2015 623.45 642.50 623.45 642.50 405 -2.20(-0.34%)
Jul 08, 2015 631.47 648.11 627.66 644.70 660 +26.26(+4.25%)
Jul 07, 2015 625.06 651.52 618.24 618.44 503 -15.64(-2.47%)
Jul 06, 2015 636.68 637.89 622.38 634.08 1,550 +13.63(+2.20%)
Jul 02, 2015 614.63 620.45 620.45 620.45 538 +3.01(+0.49%)
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.