Ultrapro Short Midcap 400 Proshares (NY: SMDD )

6.780 USD -0.360 (-5.04%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.960 7.021 6.740 6.780 44,538 -0.36(-5.04%)
May 13, 2021 7.510 7.510 7.051 7.140 51,008 -0.43(-5.68%)
May 12, 2021 7.000 7.580 6.987 7.570 78,285 +0.66(+9.55%)
May 11, 2021 7.060 7.110 6.830 6.910 60,357 +0.18(+2.67%)
May 10, 2021 6.510 6.730 6.440 6.730 38,131 +0.22(+3.44%)
May 07, 2021 6.750 6.800 6.506 6.506 91,058 -0.23(-3.47%)
May 06, 2021 6.800 7.010 6.740 6.740 11,122 -0.09(-1.32%)
May 05, 2021 6.770 6.965 6.680 6.830 16,977 +0.02(+0.29%)
May 04, 2021 6.870 7.003 6.800 6.810 13,851 +0.09(+1.34%)
May 03, 2021 6.660 6.787 6.660 6.720 9,961 -0.13(-1.89%)
Apr 30, 2021 6.739 6.860 6.690 6.850 17,500 +0.26(+3.87%)
Apr 29, 2021 6.450 6.730 6.450 6.595 14,794 +0.00(+0.07%)
Apr 28, 2021 6.620 6.620 6.550 6.590 7,514 +0.01(+0.15%)
Apr 27, 2021 6.673 6.673 6.570 6.580 23,868 -0.04(-0.60%)
Apr 26, 2021 6.600 6.650 6.560 6.620 26,419 -0.09(-1.34%)
Apr 23, 2021 6.930 6.935 6.644 6.710 37,900 -0.36(-5.09%)
Apr 22, 2021 6.960 7.100 6.830 7.070 24,300 +0.10(+1.43%)
Apr 21, 2021 7.340 7.400 6.970 6.970 11,537 -0.38(-5.17%)
Apr 20, 2021 7.070 7.470 7.070 7.350 33,450 +0.27(+3.83%)
Apr 19, 2021 6.940 7.150 6.940 7.079 18,016 +0.15(+2.14%)
Apr 16, 2021 7.040 7.050 6.880 6.930 37,400 -0.16(-2.26%)
Apr 15, 2021 7.080 7.280 7.080 7.090 12,627 -0.18(-2.48%)
Apr 14, 2021 7.320 7.320 7.090 7.270 18,786 -0.10(-1.36%)
Apr 13, 2021 7.400 7.490 7.330 7.370 20,915 +0.10(+1.38%)
Apr 12, 2021 7.350 7.431 7.250 7.270 14,382 -0.08(-1.09%)
Apr 09, 2021 7.450 7.506 7.340 7.350 10,300 -0.12(-1.61%)
Apr 08, 2021 7.500 7.640 7.460 7.470 11,448 -0.08(-1.06%)
Apr 07, 2021 7.390 7.590 7.385 7.550 17,111 +0.15(+2.03%)
Apr 06, 2021 7.390 7.410 7.240 7.400 93,877 +0.00(+0.00%)
Apr 05, 2021 7.360 7.480 7.320 7.400 57,725 -0.17(-2.25%)
Apr 01, 2021 7.770 7.770 7.560 7.570 19,100 -0.30(-3.81%)
Mar 31, 2021 7.750 7.890 7.680 7.870 24,823 -0.02(-0.25%)
Mar 30, 2021 8.180 8.215 7.890 7.890 28,296 -0.32(-3.90%)
Mar 29, 2021 7.930 8.250 7.690 8.210 30,946 +0.43(+5.53%)
Mar 26, 2021 8.140 8.228 7.780 7.780 19,600 -0.58(-6.94%)
Mar 25, 2021 9.120 9.245 8.280 8.360 49,798 -0.56(-6.28%)
Mar 24, 2021 8.500 8.920 8.350 8.920 42,728 +0.16(+1.83%)
Mar 23, 2021 8.260 8.850 8.215 8.760 64,217 +0.64(+7.88%)
Mar 22, 2021 8.130 8.200 7.940 8.120 8,626 +0.10(+1.25%)
Mar 19, 2021 8.030 8.190 7.795 8.020 41,300 +0.03(+0.38%)
Mar 18, 2021 7.600 8.040 7.440 7.990 41,991 +0.44(+5.83%)
Mar 17, 2021 7.800 7.920 7.540 7.550 128,043 -0.15(-1.95%)
Mar 16, 2021 7.520 7.763 7.520 7.700 28,517 +0.29(+3.91%)
Mar 15, 2021 7.700 7.700 7.410 7.410 40,707 -0.34(-4.39%)
Mar 12, 2021 8.060 8.060 7.735 7.750 56,800 -0.22(-2.76%)
Mar 11, 2021 8.110 8.195 7.915 7.970 122,637 -0.37(-4.44%)
Mar 10, 2021 8.500 8.550 8.250 8.340 52,878 -0.35(-4.03%)
Mar 09, 2021 8.550 8.765 8.470 8.690 60,260 -0.19(-2.14%)
Mar 08, 2021 8.900 9.000 8.530 8.880 48,780 -0.21(-2.31%)
Mar 05, 2021 9.450 10.38 9.080 9.090 79,500 -0.73(-7.43%)
Mar 04, 2021 9.250 10.21 9.110 9.820 74,834 +0.60(+6.51%)
Mar 03, 2021 8.950 9.220 8.770 9.220 41,978 +0.24(+2.67%)
Mar 02, 2021 8.630 9.010 8.600 8.980 32,652 +0.36(+4.18%)
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.