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 )

10.48 +0.02 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 510.08 510.08 510.08 0 +3.06(+0.60%)
Dec 29, 2016 504.57 510.57 504.57 507.02 88 -3.98(-0.78%)
Dec 28, 2016 494.48 511.30 493.87 510.99 314 +13.70(+2.76%)
Dec 27, 2016 496.01 497.29 495.98 497.29 17 -5.35(-1.06%)
Dec 23, 2016 502.64 502.64 502.64 0 -2.85(-0.56%)
Dec 22, 2016 496.62 508.85 496.62 505.49 243 +9.48(+1.91%)
Dec 21, 2016 490.51 496.01 490.20 496.01 401 +3.36(+0.68%)
Dec 20, 2016 493.26 496.32 489.89 492.65 99 -8.33(-1.66%)
Dec 19, 2016 500.98 500.98 500.98 500.98 13 -7.57(-1.49%)
Dec 16, 2016 497.54 509.77 494.18 508.55 1,131 +4.59(+0.91%)
Dec 15, 2016 507.32 507.32 496.20 503.96 1,212 -7.34(-1.44%)
Dec 14, 2016 493.56 511.30 493.56 511.30 369 +19.26(+3.92%)
Dec 13, 2016 489.59 493.56 489.59 492.04 101 -5.50(-1.11%)
Dec 12, 2016 487.14 497.54 485.00 497.54 549 +10.70(+2.20%)
Dec 09, 2016 482.86 488.37 482.86 486.84 253 +0.92(+0.19%)
Dec 08, 2016 497.85 499.28 483.17 485.92 169 -14.37(-2.87%)
Dec 07, 2016 517.11 517.11 499.07 500.29 278 -18.18(-3.51%)
Dec 06, 2016 534.54 534.54 518.47 518.47 43 -16.99(-3.17%)
Dec 05, 2016 544.02 544.02 535.46 535.46 14 -17.43(-3.15%)
Dec 02, 2016 551.67 555.34 546.77 552.89 522 -1.84(-0.33%)
Dec 01, 2016 543.41 558.70 542.80 554.72 542 +5.20(+0.95%)
Nov 30, 2016 544.02 549.52 544.02 549.52 599 +3.67(+0.67%)
Nov 29, 2016 549.83 549.83 541.27 545.86 381 -2.75(-0.50%)
Nov 28, 2016 540.04 548.67 540.04 548.61 103 +9.48(+1.76%)
Nov 25, 2016 539.74 540.35 539.13 539.13 49 -3.97(-0.73%)
Nov 23, 2016 543.10 543.10 543.10 0 -10.09(-1.82%)
Nov 22, 2016 557.78 559.28 553.20 553.20 691 -11.93(-2.11%)
Nov 21, 2016 569.40 570.42 564.20 565.12 77 -9.79(-1.70%)
Nov 18, 2016 572.77 575.90 571.24 574.91 493 -0.15(-0.03%)
Nov 17, 2016 574.19 578.27 574.19 575.06 407 -10.86(-1.85%)
Nov 16, 2016 588.06 588.06 585.92 585.92 20 -0.61(-0.10%)
Nov 15, 2016 592.34 592.95 583.77 586.53 401 -10.09(-1.69%)
Nov 14, 2016 610.99 610.99 596.62 596.62 248 -29.05(-4.64%)
Nov 11, 2016 644.02 644.93 625.67 625.67 250 -14.37(-2.25%)
Nov 10, 2016 641.57 655.12 630.87 640.04 623 -12.84(-1.97%)
Nov 09, 2016 713.74 720.41 646.95 652.89 301 -38.84(-5.61%)
Nov 08, 2016 705.18 705.18 684.38 691.72 169 -4.89(-0.70%)
Nov 07, 2016 703.96 710.07 696.00 696.62 312 -46.48(-6.26%)
Nov 04, 2016 745.24 748.30 724.75 743.10 268 -4.59(-0.61%)
Nov 03, 2016 740.04 747.99 731.78 747.68 212 +5.50(+0.74%)
Nov 02, 2016 726.89 742.18 726.28 742.18 191 +21.76(+3.02%)
Nov 01, 2016 694.48 732.73 694.48 720.42 162 +22.89(+3.28%)
Oct 31, 2016 709.76 709.76 697.53 697.53 120 -16.82(-2.35%)
Oct 28, 2016 703.34 714.66 703.34 714.35 68 +0.30(+0.04%)
Oct 27, 2016 709.46 714.05 709.46 714.05 24 +21.10(+3.05%)
Oct 26, 2016 694.17 695.39 685.91 692.95 91 +9.48(+1.39%)
Oct 25, 2016 670.32 685.00 670.32 683.47 143 +12.24(+1.82%)
Oct 24, 2016 665.12 671.23 663.59 671.23 40 -7.34(-1.08%)
Oct 21, 2016 690.50 690.50 678.57 678.57 68 +2.75(+0.41%)
Oct 20, 2016 677.72 677.72 675.82 675.82 22 +7.03(+1.05%)
Oct 19, 2016 677.39 677.39 666.34 668.79 27 -8.87(-1.31%)
Oct 18, 2016 670.01 677.71 670.01 677.66 297 -12.23(-1.77%)
Oct 17, 2016 685.30 690.50 685.00 689.89 62 +4.59(+0.67%)
Oct 14, 2016 678.57 687.39 678.57 685.30 92 -1.83(-0.27%)
Oct 13, 2016 695.39 703.96 685.00 687.14 94 +9.79(+1.44%)
Oct 12, 2016 685.30 685.30 675.52 677.35 83 -8.87(-1.29%)
Oct 11, 2016 666.34 692.84 666.34 686.22 311 +30.89(+4.71%)
Oct 10, 2016 658.09 658.09 644.78 655.33 82 -14.38(-2.15%)
Oct 07, 2016 663.16 669.71 663.16 669.71 213 +11.02(+1.67%)
Oct 06, 2016 666.34 666.34 658.70 658.70 18 +4.00(+0.61%)
Oct 05, 2016 663.59 663.59 654.69 654.69 29 -18.38(-2.73%)
Oct 04, 2016 657.17 673.07 657.17 673.07 32 +9.83(+1.48%)
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.