Skip to main content

Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

11.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 491.51 493.64 481.17 481.17 654 -5.48(-1.13%)
Jan 30, 2017 489.99 498.81 486.38 486.65 424 +12.08(+2.54%)
Jan 27, 2017 467.18 476.92 463.99 474.57 363 +6.12(+1.31%)
Jan 26, 2017 462.62 468.45 462.62 468.45 89 +4.31(+0.93%)
Jan 25, 2017 463.88 465.97 463.12 464.14 84 -10.64(-2.24%)
Jan 24, 2017 491.21 491.21 471.44 474.79 532 -21.90(-4.41%)
Jan 23, 2017 496.38 504.90 494.56 496.69 252 +3.04(+0.62%)
Jan 20, 2017 494.56 496.69 492.79 493.64 82 -8.21(-1.64%)
Jan 19, 2017 488.47 501.86 486.65 501.86 91 +7.30(+1.48%)
Jan 18, 2017 493.95 500.14 493.34 494.56 62 -2.74(-0.55%)
Jan 17, 2017 492.43 497.29 490.91 497.29 178 +16.12(+3.35%)
Jan 13, 2017 481.17 481.17 481.17 0 -12.47(-2.53%)
Jan 12, 2017 498.21 506.24 492.73 493.64 474 +6.08(+1.25%)
Jan 11, 2017 485.74 487.56 485.74 487.56 69 -3.04(-0.62%)
Jan 10, 2017 497.60 497.60 488.47 490.60 96 -8.40(-1.68%)
Jan 09, 2017 498.21 499.73 494.77 499.00 1,288 +11.73(+2.41%)
Jan 06, 2017 488.78 488.78 484.15 487.27 39 -1.57(-0.32%)
Jan 05, 2017 483.30 488.84 482.51 488.84 553 +11.39(+2.39%)
Jan 04, 2017 489.99 491.21 476.61 477.44 167 -24.41(-4.86%)
Jan 03, 2017 494.25 508.89 492.73 501.86 607 -5.48(-1.08%)
Dec 30, 2016 507.33 507.33 507.33 0 +3.04(+0.60%)
Dec 29, 2016 501.86 507.82 501.86 504.29 89 -3.95(-0.78%)
Dec 28, 2016 491.82 508.55 491.21 508.24 316 +13.63(+2.76%)
Dec 27, 2016 493.34 494.61 493.31 494.61 17 -5.32(-1.06%)
Dec 23, 2016 499.93 499.93 499.93 0 -2.83(-0.56%)
Dec 22, 2016 493.95 506.11 493.95 502.77 245 +9.43(+1.91%)
Dec 21, 2016 487.87 493.34 487.56 493.34 404 +3.35(+0.68%)
Dec 20, 2016 490.60 493.64 487.26 489.99 99 -8.29(-1.66%)
Dec 19, 2016 498.28 498.28 498.28 498.28 13 -7.53(-1.49%)
Dec 16, 2016 494.86 507.03 491.51 505.81 1,137 +4.56(+0.91%)
Dec 15, 2016 504.59 504.59 493.53 501.25 1,219 -7.30(-1.44%)
Dec 14, 2016 490.91 508.55 490.91 508.55 371 +19.16(+3.92%)
Dec 13, 2016 486.95 490.91 486.95 489.39 102 -5.47(-1.11%)
Dec 12, 2016 484.52 494.86 482.39 494.86 552 +10.65(+2.20%)
Dec 09, 2016 480.26 485.74 480.26 484.21 255 +0.91(+0.19%)
Dec 08, 2016 495.16 496.59 480.56 483.30 170 -14.30(-2.87%)
Dec 07, 2016 514.33 514.33 496.38 497.60 280 -18.08(-3.51%)
Dec 06, 2016 531.66 531.66 515.68 515.68 44 -16.90(-3.17%)
Dec 05, 2016 541.09 541.09 532.58 532.58 14 -17.34(-3.15%)
Dec 02, 2016 548.70 552.35 543.83 549.91 525 -1.82(-0.33%)
Dec 01, 2016 540.48 555.69 539.88 551.74 545 +5.17(+0.95%)
Nov 30, 2016 541.10 546.57 541.09 546.57 602 +3.65(+0.67%)
Nov 29, 2016 546.87 546.87 538.35 542.92 383 -2.73(-0.50%)
Nov 28, 2016 537.14 545.72 537.14 545.65 104 +9.43(+1.76%)
Nov 25, 2016 536.83 537.44 536.23 536.23 50 -3.95(-0.73%)
Nov 23, 2016 540.18 540.18 540.18 0 -10.04(-1.82%)
Nov 22, 2016 554.78 556.27 550.22 550.22 694 -11.86(-2.11%)
Nov 21, 2016 566.34 567.35 561.17 562.08 78 -9.73(-1.70%)
Nov 18, 2016 569.68 572.80 568.16 571.81 495 -0.15(-0.03%)
Nov 17, 2016 571.10 575.16 571.10 571.96 409 -10.80(-1.85%)
Nov 16, 2016 584.89 584.89 582.76 582.76 20 -0.61(-0.10%)
Nov 15, 2016 589.15 589.76 580.63 583.37 404 -10.04(-1.69%)
Nov 14, 2016 607.70 607.70 593.41 593.41 250 -28.89(-4.64%)
Nov 11, 2016 640.55 641.46 622.30 622.30 251 -14.30(-2.25%)
Nov 10, 2016 638.12 651.60 627.47 636.60 626 -12.77(-1.97%)
Nov 09, 2016 709.90 716.53 643.47 649.37 302 -38.63(-5.61%)
Nov 08, 2016 701.38 701.38 680.70 688.00 170 -4.87(-0.70%)
Nov 07, 2016 700.16 706.25 692.26 692.87 314 -46.23(-6.26%)
Nov 04, 2016 741.23 744.27 720.85 739.10 269 -4.56(-0.61%)
Nov 03, 2016 736.05 743.97 727.84 743.66 213 +5.48(+0.74%)
Nov 02, 2016 722.98 738.18 722.37 738.18 192 +21.64(+3.02%)
Nov 01, 2016 690.74 728.79 690.74 716.54 163 +22.77(+3.28%)
Oct 31, 2016 705.94 705.94 693.78 693.78 121 -16.73(-2.35%)
Oct 28, 2016 699.56 710.81 699.56 710.51 68 +0.30(+0.04%)
Oct 27, 2016 705.64 710.20 705.64 710.20 24 +20.99(+3.05%)
Oct 26, 2016 690.43 691.65 682.22 689.22 91 +9.43(+1.39%)
Oct 25, 2016 666.71 681.31 666.71 679.79 144 +12.17(+1.82%)
Oct 24, 2016 661.54 667.62 660.02 667.62 40 -7.30(-1.08%)
Oct 21, 2016 686.78 686.78 674.92 674.92 69 +2.74(+0.41%)
Oct 20, 2016 674.08 674.08 672.18 672.18 22 +7.00(+1.05%)
Oct 19, 2016 673.74 673.74 662.75 665.19 27 -8.82(-1.31%)
Oct 18, 2016 666.40 674.06 666.40 674.01 299 -12.17(-1.77%)
Oct 17, 2016 681.61 686.78 681.31 686.17 62 +4.56(+0.67%)
Oct 14, 2016 674.92 683.69 674.92 681.61 92 -1.82(-0.27%)
Oct 13, 2016 691.65 700.16 681.31 683.44 95 +9.73(+1.44%)
Oct 12, 2016 681.61 681.61 671.88 673.70 84 -8.82(-1.29%)
Oct 11, 2016 662.75 689.11 662.75 682.52 313 +30.72(+4.71%)
Oct 10, 2016 654.54 654.54 641.31 651.80 83 -14.31(-2.15%)
Oct 07, 2016 659.59 666.11 659.59 666.11 214 +10.96(+1.67%)
Oct 06, 2016 662.75 662.75 655.15 655.15 18 +3.98(+0.61%)
Oct 05, 2016 660.02 660.02 651.17 651.17 30 -18.28(-2.73%)
Oct 04, 2016 653.63 669.45 653.63 669.45 32 +9.78(+1.48%)
Oct 03, 2016 651.20 659.66 651.20 659.66 205 +19.42(+3.03%)
Sep 30, 2016 651.80 651.80 638.42 640.25 112 -17.95(-2.73%)
Sep 29, 2016 644.20 665.79 639.94 658.19 347 +11.86(+1.84%)
Sep 28, 2016 646.33 646.33 646.33 646.33 6 -12.17(-1.85%)
Sep 27, 2016 660.32 664.58 653.93 658.50 297 -1.22(-0.18%)
Sep 26, 2016 660.32 660.32 652.41 659.71 57 +10.04(+1.54%)
Sep 23, 2016 638.42 649.67 637.81 649.67 268 +15.82(+2.50%)
Sep 22, 2016 640.86 640.86 632.87 633.86 119 -23.42(-3.56%)
Sep 21, 2016 673.40 683.13 656.98 657.28 534 -25.85(-3.78%)
Sep 20, 2016 671.57 683.44 671.57 683.13 293 +8.52(+1.26%)
Sep 19, 2016 680.09 683.44 663.06 674.62 174 -15.51(-2.25%)
Sep 16, 2016 694.08 696.21 687.70 690.13 684 +10.95(+1.61%)
Sep 15, 2016 701.99 703.21 677.93 679.18 1,571 -22.51(-3.21%)
Sep 14, 2016 695.60 704.12 688.00 701.69 683 +5.17(+0.74%)
Sep 13, 2016 675.53 704.09 672.18 696.51 3,623 +35.89(+5.43%)
Sep 12, 2016 695.60 696.82 658.19 660.62 1,529 -22.51(-3.29%)
Sep 09, 2016 647.85 683.13 647.85 683.13 1,499 +54.44(+8.66%)
Sep 08, 2016 624.74 628.69 624.43 628.69 356 +6.08(+0.98%)
Sep 07, 2016 629.60 630.82 622.61 622.61 667 -4.87(-0.78%)
Sep 06, 2016 622.91 634.16 622.91 627.47 1,030 +3.65(+0.59%)
Sep 02, 2016 633.55 623.82 623.82 623.82 476 -23.12(-3.57%)
Sep 01, 2016 639.94 655.45 639.94 646.94 369 +4.87(+0.76%)
Aug 31, 2016 637.81 651.80 637.21 642.07 116 +3.95(+0.62%)
Aug 30, 2016 632.95 641.16 632.34 638.12 233 +3.65(+0.58%)
Aug 29, 2016 645.11 645.11 630.88 634.47 458 -14.30(-2.20%)
Aug 26, 2016 637.81 658.19 630.82 648.76 1,101 +6.39(+0.99%)
Aug 25, 2016 653.93 653.93 637.81 642.38 236 -8.21(-1.26%)
Aug 24, 2016 640.55 650.59 639.03 650.59 463 +15.51(+2.44%)
Aug 23, 2016 635.99 635.99 632.34 635.08 218 -11.86(-1.83%)
Aug 22, 2016 650.28 653.93 645.72 646.94 320 -3.65(-0.56%)
Aug 19, 2016 655.45 655.45 649.07 650.59 72 +3.04(+0.47%)
Aug 18, 2016 660.02 660.02 647.55 647.55 309 -15.21(-2.29%)
Aug 17, 2016 663.06 671.57 661.23 662.75 590 +4.56(+0.69%)
Aug 16, 2016 651.20 658.19 649.37 658.19 180 +19.16(+3.00%)
Aug 15, 2016 641.77 642.38 637.21 639.03 317 -16.42(-2.51%)
Aug 12, 2016 653.93 656.37 649.37 655.45 210 +3.95(+0.61%)
Aug 11, 2016 649.37 657.58 647.55 651.50 834 -4.56(-0.70%)
Aug 10, 2016 651.20 658.19 648.15 656.06 543 +6.39(+0.98%)
Aug 09, 2016 647.24 650.28 645.11 649.67 76 +1.21(+0.19%)
Aug 08, 2016 648.46 649.67 644.20 648.46 143 -0.91(-0.14%)
Aug 05, 2016 660.93 660.93 647.24 649.37 305 -19.77(-2.95%)
Aug 04, 2016 668.53 672.49 660.93 669.14 759 -2.13(-0.32%)
Aug 03, 2016 682.22 683.74 671.27 671.27 432 -10.65(-1.56%)
Aug 02, 2016 660.02 687.39 658.50 681.92 681 +20.68(+3.13%)
Aug 01, 2016 652.41 662.75 650.89 661.23 334 +10.34(+1.59%)
Jul 29, 2016 659.41 667.92 649.84 650.89 101 -10.64(-1.61%)
Jul 28, 2016 670.36 670.66 658.19 661.54 242 -6.69(-1.00%)
Jul 27, 2016 657.28 675.22 656.06 668.23 448 +8.20(+1.24%)
Jul 26, 2016 661.84 671.88 660.03 660.03 231 -11.24(-1.67%)
Jul 25, 2016 667.62 673.40 665.79 671.27 436 +7.91(+1.19%)
Jul 22, 2016 676.75 678.57 663.06 663.36 121 -15.21(-2.24%)
Jul 21, 2016 668.53 679.18 663.97 678.57 99 +10.95(+1.64%)
Jul 20, 2016 681.61 681.61 665.49 667.62 110 -11.86(-1.75%)
Jul 19, 2016 677.66 679.48 677.35 679.48 36 +5.17(+0.77%)
Jul 18, 2016 676.44 676.44 673.10 674.31 29 -1.82(-0.27%)
Jul 15, 2016 670.66 680.09 670.66 676.14 245 +0.61(+0.09%)
Jul 14, 2016 665.79 675.53 665.79 675.53 174 -4.26(-0.63%)
Jul 13, 2016 668.53 683.44 668.53 679.79 161 +3.42(+0.51%)
Jul 12, 2016 683.44 683.44 672.18 676.37 258 -18.62(-2.68%)
Jul 11, 2016 701.38 701.38 691.94 694.99 97 -12.47(-1.76%)
Jul 08, 2016 725.71 755.22 707.47 707.47 249 -47.75(-6.32%)
Jul 07, 2016 750.35 755.52 740.31 755.22 37 -1.52(-0.20%)
Jul 06, 2016 778.64 778.94 756.13 756.74 403 -10.04(-1.31%)
Jul 05, 2016 748.53 776.72 747.31 766.77 168 +22.51(+3.02%)
Jul 01, 2016 745.18 744.27 744.27 744.27 52 -0.61(-0.08%)
Jun 30, 2016 789.59 791.11 744.88 744.88 486 -46.54(-5.88%)
Jun 29, 2016 809.97 810.60 791.41 791.41 242 -51.71(-6.13%)
Jun 28, 2016 864.47 864.47 835.51 843.12 217 -41.21(-4.66%)
Jun 27, 2016 845.55 900.51 845.55 884.33 769 +66.46(+8.13%)
Jun 24, 2016 872.32 872.32 790.80 817.87 410 +77.56(+10.48%)
Jun 23, 2016 749.44 749.44 740.31 740.31 240 -29.73(-3.86%)
Jun 22, 2016 766.85 770.04 766.85 770.04 20 +2.96(+0.39%)
Jun 21, 2016 764.34 767.08 763.73 767.08 157 +1.51(+0.20%)
Jun 20, 2016 755.22 765.57 754.30 765.57 97 -20.43(-2.60%)
Jun 17, 2016 792.20 795.06 785.97 786.00 110 -6.41(-0.81%)
Jun 16, 2016 804.19 821.22 792.32 792.41 156 +3.43(+0.43%)
Jun 15, 2016 786.54 788.98 773.77 788.98 294 -5.66(-0.71%)
Jun 14, 2016 784.72 799.32 784.72 794.64 105 +10.92(+1.39%)
Jun 13, 2016 769.82 783.72 760.39 783.72 155 +21.20(+2.78%)
Jun 10, 2016 753.39 766.43 753.39 762.52 81 +26.46(+3.60%)
Jun 09, 2016 736.97 739.71 735.75 736.05 75 +10.95(+1.51%)
Jun 08, 2016 725.11 725.11 725.11 725.11 13 -5.78(-0.79%)
Jun 07, 2016 730.88 730.88 730.88 730.88 16 -10.64(-1.44%)
Jun 06, 2016 760.39 760.39 740.31 741.53 120 -24.90(-3.25%)
Jun 03, 2016 771.63 774.46 766.43 766.43 87 +13.65(+1.81%)
Jun 02, 2016 777.12 777.12 752.78 752.78 57 -23.12(-2.98%)
Jun 01, 2016 785.94 787.15 774.62 775.90 91 +1.52(+0.20%)
May 31, 2016 768.90 777.73 768.90 774.38 56 -5.14(-0.66%)
May 27, 2016 781.98 779.52 779.52 779.52 138 -15.55(-1.96%)
May 26, 2016 793.24 796.28 788.07 795.06 77 -0.61(-0.08%)
May 25, 2016 802.36 802.36 792.32 795.67 262 -20.68(-2.53%)
May 24, 2016 840.08 840.08 815.44 816.35 177 -38.63(-4.52%)
May 23, 2016 852.85 855.59 848.29 854.98 133 +5.48(+0.64%)
May 20, 2016 876.58 876.58 849.50 849.50 301 -36.50(-4.12%)
May 19, 2016 894.22 903.04 878.10 886.00 172 +5.48(+0.62%)
May 18, 2016 879.92 888.74 854.98 880.53 279 +8.21(+0.94%)
May 17, 2016 855.28 879.92 853.15 872.32 383 +28.29(+3.35%)
May 16, 2016 853.76 853.76 840.08 844.03 260 -23.73(-2.73%)
May 13, 2016 853.15 874.14 850.42 867.76 169 +19.47(+2.30%)
May 12, 2016 833.08 857.72 828.82 848.29 374 +2.58(+0.31%)
May 11, 2016 827.30 845.71 824.56 845.71 55 +21.14(+2.56%)
May 10, 2016 840.08 840.08 824.56 824.56 159 -24.03(-2.83%)
May 09, 2016 854.98 854.98 848.59 848.59 37 -3.95(-0.46%)
May 06, 2016 871.40 876.88 851.33 852.55 157 -9.12(-1.06%)
May 05, 2016 855.59 865.02 844.52 861.67 315 -0.61(-0.07%)
May 04, 2016 861.37 865.32 842.51 862.28 165 +13.99(+1.65%)
May 03, 2016 835.21 850.72 835.21 848.29 188 +28.93(+3.53%)
May 02, 2016 831.26 837.40 819.36 819.36 423 -19.19(-2.29%)
Apr 29, 2016 832.47 853.76 830.65 838.56 414 +14.30(+1.73%)
Apr 28, 2016 813.92 824.26 802.97 824.26 226 +32.38(+4.09%)
Apr 27, 2016 798.33 809.66 791.88 791.88 87 -13.61(-1.69%)
Apr 26, 2016 813.01 818.78 805.49 805.49 22 -27.28(-3.28%)
Apr 25, 2016 828.52 832.78 828.52 832.78 12 +17.95(+2.20%)
Apr 22, 2016 831.26 831.26 811.48 814.83 84 -21.14(-2.53%)
Apr 21, 2016 811.18 836.70 811.18 835.97 167 +21.44(+2.63%)
Apr 20, 2016 811.79 820.61 802.06 814.53 186 -0.91(-0.11%)
Apr 19, 2016 818.78 823.65 807.84 815.44 155 -11.25(-1.36%)
Apr 18, 2016 847.07 849.81 825.22 826.69 68 -8.52(-1.02%)
Apr 15, 2016 847.68 847.68 835.21 835.21 363 -11.56(-1.36%)
Apr 14, 2016 841.33 846.77 841.33 846.77 28 +9.12(+1.09%)
Apr 13, 2016 868.06 868.06 837.64 837.64 85 -45.32(-5.13%)
Apr 12, 2016 900.30 900.30 877.49 882.96 611 -26.77(-2.94%)
Apr 11, 2016 877.76 909.73 877.76 909.73 348 -2.13(-0.23%)
Apr 08, 2016 905.17 912.16 888.74 911.86 114 -17.03(-1.83%)
Apr 07, 2016 906.08 928.89 903.64 928.89 112 +40.15(+4.52%)
Apr 06, 2016 917.33 917.33 888.74 888.74 17 -29.81(-3.25%)
Apr 05, 2016 906.08 918.55 903.64 918.55 210 +39.24(+4.46%)
Apr 04, 2016 865.62 882.35 865.62 879.31 57 +14.90(+1.72%)
Apr 01, 2016 897.56 901.52 864.41 864.41 69 -11.56(-1.32%)
Mar 31, 2016 876.27 880.20 868.06 875.97 165 +2.74(+0.31%)
Mar 30, 2016 863.19 877.79 863.19 873.23 108 -7.66(-0.87%)
Mar 29, 2016 939.23 939.23 880.89 880.89 563 -51.34(-5.51%)
Mar 28, 2016 929.80 942.88 929.80 932.24 139 -7.30(-0.78%)
Mar 24, 2016 959.61 939.53 939.53 939.53 361 -3.35(-0.35%)
Mar 23, 2016 916.12 942.88 916.12 942.88 252 +41.84(+4.64%)
Mar 22, 2016 918.24 927.37 901.04 901.04 262 -9.60(-1.05%)
Mar 21, 2016 910.03 917.18 904.25 910.64 168 +0.61(+0.07%)
Mar 18, 2016 920.37 925.24 906.20 910.03 173 -15.21(-1.64%)
Mar 17, 2016 956.57 956.57 923.60 925.24 127 -29.50(-3.09%)
Mar 16, 2016 996.72 996.72 954.74 954.74 267 -29.20(-2.97%)
Mar 15, 2016 986.98 993.98 980.59 983.94 162 +17.03(+1.76%)
Mar 14, 2016 966.91 971.11 962.04 966.91 200 +10.64(+1.11%)
Mar 11, 2016 989.72 989.72 955.96 956.26 278 -60.53(-5.95%)
Mar 10, 2016 994.89 1042 994.59 1017 476 +6.61(+0.65%)
Mar 09, 2016 1006 1019 1006 1010 353 -8.74(-0.86%)
Mar 08, 2016 980.60 1019 980.60 1019 207 +42.58(+4.36%)
Mar 07, 2016 988.50 988.50 965.38 976.34 150 -4.56(-0.47%)
Mar 04, 2016 999.15 1000 990.63 980.90 383 -18.55(-1.86%)
Mar 03, 2016 1034 1034 998.54 999.45 273 -32.85(-3.18%)
Mar 02, 2016 1065 1070 1032 1032 570 -28.59(-2.69%)
Mar 01, 2016 1112 1123 1061 1061 343 -75.74(-6.66%)
Feb 29, 2016 1122 1137 1104 1137 270 +16.73(+1.49%)
Feb 26, 2016 1116 1132 1111 1120 368 -17.67(-1.55%)
Feb 25, 2016 1168 1168 1138 1138 228 -38.60(-3.28%)
Feb 24, 2016 1235 1245 1174 1176 679 -23.42(-1.95%)
Feb 23, 2016 1184 1201 1176 1200 678 +26.63(+2.27%)
Feb 22, 2016 1186 1186 1157 1173 235 -49.74(-4.07%)
Feb 19, 2016 1235 1248 1222 1223 240 +3.34(+0.27%)
Feb 18, 2016 1204 1225 1204 1219 724 +7.94(+0.66%)
Feb 17, 2016 1232 1232 1196 1211 642 -56.30(-4.44%)
Feb 16, 2016 1314 1330 1268 1268 549 -89.42(-6.59%)
Feb 12, 2016 1398 1357 1357 1357 749 -80.60(-5.61%)
Feb 11, 2016 1445 1470 1414 1438 919 +59.31(+4.30%)
Feb 10, 2016 1373 1379 1319 1378 1,400 -13.38(-0.96%)
Feb 09, 2016 1426 1430 1357 1392 1,042 +12.77(+0.93%)
Feb 08, 2016 1351 1428 1349 1379 549 +65.97(+5.02%)
Feb 05, 2016 1246 1313 1246 1313 738 +81.85(+6.65%)
Feb 04, 2016 1270 1270 1208 1231 1,226 -30.72(-2.43%)
Feb 03, 2016 1258 1342 1252 1262 1,666 -24.64(-1.92%)
Feb 02, 2016 1245 1294 1243 1287 498 +78.17(+6.47%)
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.