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 (%)
Jul 31, 2015 933.00 944.32 933.00 944.32 29 -9.79(-1.03%)
Jul 29, 2015 984.07 984.07 952.57 954.10 3 -37.31(-3.76%)
Jul 28, 2015 1020 1020 990.18 991.41 41 -32.72(-3.20%)
Jul 27, 2015 1013 1024 1012 1024 77 +25.38(+2.54%)
Jul 24, 2015 978.57 999.05 971.53 998.75 1,004 +28.75(+2.96%)
Jul 23, 2015 948.29 971.84 943.40 970.00 367 +17.12(+1.80%)
Jul 22, 2015 955.93 955.93 952.88 952.88 202 -7.65(-0.80%)
Jul 21, 2015 934.73 960.52 934.73 960.52 128 +20.79(+2.21%)
Jul 20, 2015 944.62 945.34 937.56 939.73 126 +3.06(+0.33%)
Jul 17, 2015 923.22 938.81 923.22 936.67 335 +17.12(+1.86%)
Jul 16, 2015 914.96 920.80 914.96 919.54 22 -8.56(-0.92%)
Jul 15, 2015 919.85 930.55 917.40 928.10 52 +15.59(+1.71%)
Jul 14, 2015 925.05 925.05 910.99 912.51 79 -10.71(-1.16%)
Jul 13, 2015 927.80 930.86 921.69 923.22 220 -35.47(-3.70%)
Jul 10, 2015 946.76 958.69 946.76 958.69 481 -21.41(-2.18%)
Jul 09, 2015 951.04 980.09 951.04 980.09 265 -3.36(-0.34%)
Jul 08, 2015 963.27 988.66 957.46 983.46 433 +40.06(+4.25%)
Jul 07, 2015 953.49 993.86 943.09 943.40 329 -23.85(-2.47%)
Jul 06, 2015 971.23 973.06 949.40 967.25 1,016 +20.79(+2.20%)
Jul 02, 2015 937.59 946.46 946.46 946.46 353 +4.59(+0.49%)
Jul 01, 2015 929.33 951.35 927.80 941.87 565 -11.31(-1.19%)
Jun 30, 2015 936.98 960.22 936.98 953.18 504 -5.50(-0.57%)
Jun 29, 2015 927.19 958.69 920.00 958.69 563 +57.49(+6.38%)
Jun 26, 2015 901.50 905.78 899.67 901.20 792 -5.50(-0.61%)
Jun 25, 2015 903.34 906.70 897.53 906.70 93 +7.03(+0.78%)
Jun 24, 2015 881.32 900.89 881.01 899.67 316 +22.32(+2.54%)
Jun 23, 2015 872.93 879.18 872.93 877.34 65 -0.31(-0.03%)
Jun 22, 2015 875.20 878.57 875.20 877.65 158 -12.54(-1.41%)
Jun 19, 2015 884.99 890.19 879.18 890.19 460 +7.03(+0.80%)
Jun 18, 2015 894.47 894.47 879.18 883.15 135 -15.89(-1.77%)
Jun 17, 2015 894.47 915.88 894.47 899.05 789 -4.59(-0.51%)
Jun 16, 2015 926.27 926.27 902.11 903.64 105 -20.18(-2.18%)
Jun 15, 2015 925.05 942.79 923.52 923.83 475 +15.90(+1.75%)
Jun 12, 2015 905.78 912.51 905.78 907.92 42 +11.31(+1.26%)
Jun 11, 2015 905.17 905.78 896.61 896.61 266 -14.98(-1.64%)
Jun 10, 2015 931.47 931.47 906.95 911.59 216 -31.19(-3.31%)
Jun 09, 2015 941.87 954.41 935.75 942.79 98 +13.45(+1.45%)
Jun 08, 2015 922.91 935.45 922.91 929.33 36 +11.01(+1.20%)
Jun 05, 2015 947.99 947.99 917.40 918.32 218 -9.17(-0.99%)
Jun 04, 2015 921.69 929.33 912.85 927.50 307 +22.63(+2.50%)
Jun 03, 2015 909.76 909.76 899.36 904.87 283 -11.93(-1.30%)
Jun 02, 2015 929.02 930.55 911.59 916.79 144 -4.59(-0.50%)
Jun 01, 2015 926.58 936.67 917.71 921.38 111 -0.61(-0.07%)
May 29, 2015 908.54 931.17 908.54 921.99 107 +14.68(+1.62%)
May 28, 2015 904.21 917.40 904.21 907.31 241 +6.12(+0.68%)
May 27, 2015 919.24 919.24 900.28 901.20 101 -24.46(-2.64%)
May 26, 2015 904.87 931.17 904.87 925.66 547 +29.17(+3.25%)
May 22, 2015 896.61 896.49 896.49 896.49 160 +2.63(+0.29%)
May 21, 2015 889.88 895.08 889.88 893.86 19 -1.53(-0.17%)
May 20, 2015 901.20 901.20 893.55 895.39 181 -3.06(-0.34%)
May 19, 2015 898.14 902.73 895.83 898.45 196 +5.20(+0.58%)
May 18, 2015 917.10 919.54 892.33 893.25 497 -25.38(-2.76%)
May 15, 2015 914.04 921.99 913.59 918.63 346 +4.28(+0.47%)
May 14, 2015 930.86 930.86 914.35 914.35 313 -30.89(-3.27%)
May 13, 2015 934.84 945.23 934.84 945.23 68 -0.61(-0.06%)
May 12, 2015 965.41 976.12 943.09 945.84 219 +5.50(+0.59%)
May 11, 2015 953.49 940.95 933.61 940.34 174 -0.61(-0.06%)
May 08, 2015 940.64 942.48 930.25 940.95 431 -25.69(-2.66%)
May 07, 2015 977.04 981.79 958.38 966.64 239 -12.54(-1.28%)
May 06, 2015 983.15 991.71 979.18 979.18 208 +0.00(+0.00%)
May 05, 2015 940.64 981.93 940.34 979.18 553 +37.00(+3.93%)
May 04, 2015 945.54 950.74 935.72 942.17 375 -9.79(-1.03%)
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.