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 (%)
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%)
Sep 01, 2015 1126 1188 1126 1182 790 +99.69(+9.21%)
Aug 31, 2015 1084 1093 1072 1082 317 +3.37(+0.31%)
Aug 28, 2015 1087 1092 1069 1079 131 -8.56(-0.79%)
Aug 27, 2015 1135 1135 1079 1087 868 -81.96(-7.01%)
Aug 26, 2015 1184 1261 1159 1169 610 -96.33(-7.61%)
Aug 25, 2015 1126 1265 1126 1265 1,246 +42.20(+3.45%)
Aug 24, 2015 1116 1436 860.83 1223 2,008 +129.36(+11.83%)
Aug 21, 2015 1056 1094 1047 1094 425 +69.42(+6.78%)
Aug 20, 2015 977.04 1024 977.04 1024 719 +66.35(+6.93%)
Aug 19, 2015 957.16 966.94 942.48 958.08 213 +28.13(+3.03%)
Aug 18, 2015 921.07 929.94 918.33 929.94 61 +13.76(+1.50%)
Aug 17, 2015 953.79 955.93 916.18 916.18 212 -24.47(-2.60%)
Aug 14, 2015 962.66 963.27 940.65 940.65 264 -18.96(-1.98%)
Aug 13, 2015 958.99 966.64 954.10 959.61 232 +0.00(+0.00%)
Aug 12, 2015 973.37 1001 959.57 959.61 688 +7.03(+0.74%)
Aug 11, 2015 948.29 955.32 948.29 952.57 82 +24.77(+2.67%)
Aug 10, 2015 952.88 952.88 927.80 927.80 271 -43.73(-4.50%)
Aug 07, 2015 970.19 982.85 967.56 971.53 189 +6.12(+0.63%)
Aug 06, 2015 951.35 978.84 951.35 965.41 173 +26.57(+2.83%)
Aug 05, 2015 927.50 940.95 919.54 938.84 227 -18.84(-1.97%)
Aug 04, 2015 951.96 959.30 937.89 957.68 332 +5.11(+0.54%)
Aug 03, 2015 941.87 965.87 941.32 952.57 309 +8.26(+0.87%)
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%)
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.