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 (%)
Nov 30, 2015 923.22 923.22 923.22 923.52 32 -3.67(-0.40%)
Nov 27, 2015 926.27 927.19 921.38 927.19 55 -3.36(-0.36%)
Nov 25, 2015 934.22 930.55 930.55 930.55 49 -13.07(-1.38%)
Nov 24, 2015 936.98 943.62 936.98 943.62 23 -14.76(-1.54%)
Nov 23, 2015 955.63 964.80 955.63 958.38 68 -9.79(-1.01%)
Nov 20, 2015 972.45 972.45 961.13 968.17 185 -12.84(-1.31%)
Nov 19, 2015 980.09 988.66 974.59 981.01 314 +0.31(+0.03%)
Nov 18, 2015 1022 1025 980.71 980.71 194 -50.46(-4.89%)
Nov 17, 2015 1018 1031 1008 1031 19 +10.39(+1.02%)
Nov 16, 2015 1061 1061 1020 1021 221 -40.06(-3.78%)
Nov 13, 2015 1042 1066 1038 1061 491 +27.84(+2.70%)
Nov 12, 2015 994.16 1033 994.16 1033 517 +63.60(+6.56%)
Nov 11, 2015 948.90 969.39 948.90 969.39 54 +13.76(+1.44%)
Nov 10, 2015 978.26 980.09 955.63 955.63 129 -14.07(-1.45%)
Nov 09, 2015 950.43 986.21 950.43 969.70 93 +22.63(+2.39%)
Nov 06, 2015 944.35 955.93 944.35 947.07 59 +7.95(+0.85%)
Nov 05, 2015 940.64 953.49 939.12 939.12 24 -5.81(-0.61%)
Nov 04, 2015 932.08 951.04 932.08 944.93 113 +9.48(+1.01%)
Nov 03, 2015 945.54 949.51 934.22 935.44 39 -7.65(-0.81%)
Nov 02, 2015 985.29 985.60 940.00 943.09 72 -44.65(-4.52%)
Oct 30, 2015 981.62 987.74 979.79 987.74 54 +4.89(+0.50%)
Oct 29, 2015 976.73 982.85 972.75 982.85 66 +15.90(+1.64%)
Oct 28, 2015 1024 1025 966.94 966.94 315 -66.97(-6.48%)
Oct 27, 2015 1020 1034 1019 1034 70 +28.74(+2.86%)
Oct 26, 2015 1002 1012 1002 1005 122 +6.12(+0.61%)
Oct 23, 2015 993.55 1008 993.55 999.05 195 -15.60(-1.54%)
Oct 22, 2015 1028 1028 1014 1015 420 -22.32(-2.15%)
Oct 21, 2015 1001 1038 1001 1037 166 +34.25(+3.42%)
Oct 20, 2015 1008 1010 993.86 1003 117 -4.28(-0.43%)
Oct 19, 2015 1020 1020 1007 1007 61 -5.51(-0.54%)
Oct 16, 2015 1006 1030 1006 1013 262 -33.94(-3.24%)
Oct 15, 2015 1039 1063 1037 1046 165 -5.81(-0.55%)
Oct 14, 2015 1026 1052 1026 1052 215 +24.46(+2.38%)
Oct 13, 2015 1008 1028 991.71 1028 160 +27.52(+2.75%)
Oct 12, 2015 1002 1005 997.52 1000 308 +3.98(+0.40%)
Oct 09, 2015 999.36 1009 996.00 996.30 300 -6.73(-0.67%)
Oct 08, 2015 1042 1042 1001 1003 150 -32.72(-3.16%)
Oct 07, 2015 1061 1075 1036 1036 190 -42.81(-3.97%)
Oct 06, 2015 1069 1084 1064 1079 473 +16.21(+1.53%)
Oct 05, 2015 1092 1093 1062 1062 344 -72.79(-6.41%)
Oct 02, 2015 1218 1234 1135 1135 985 -59.93(-5.01%)
Oct 01, 2015 1166 1213 1166 1195 590 +19.57(+1.66%)
Sep 30, 2015 1189 1205 1171 1176 869 -46.48(-3.80%)
Sep 29, 2015 1223 1228 1198 1222 344 +3.36(+0.28%)
Sep 28, 2015 1148 1223 1145 1219 402 +84.40(+7.44%)
Sep 25, 2015 1106 1139 1102 1134 180 +5.51(+0.49%)
Sep 24, 2015 1135 1153 1127 1129 416 +15.59(+1.40%)
Sep 23, 2015 1097 1116 1092 1113 68 +9.18(+0.83%)
Sep 22, 2015 1100 1118 1090 1104 469 +40.36(+3.79%)
Sep 21, 2015 1062 1067 1044 1064 164 -18.28(-1.69%)
Sep 18, 2015 1066 1083 1050 1082 155 +60.59(+5.93%)
Sep 17, 2015 1031 1031 1010 1021 316 -4.69(-0.46%)
Sep 16, 2015 1053 1053 1026 1026 95 -30.58(-2.89%)
Sep 15, 2015 1086 1091 1056 1057 247 -36.70(-3.36%)
Sep 14, 2015 1071 1097 1071 1093 220 +15.29(+1.42%)
Sep 11, 2015 1107 1117 1078 1078 320 -21.10(-1.92%)
Sep 10, 2015 1109 1109 1068 1099 639 -7.34(-0.66%)
Sep 09, 2015 1045 1106 1045 1106 97 +37.92(+3.55%)
Sep 08, 2015 1104 1110 1068 1068 146 -83.48(-7.25%)
Sep 04, 2015 1150 1152 1152 1152 235 +38.29(+3.44%)
Sep 03, 2015 1095 1114 1091 1114 91 -17.50(-1.55%)
Sep 02, 2015 1138 1176 1131 1131 655 -50.46(-4.27%)
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.