Indicators

Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

10.84 -0.37 (-3.32%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	136.19	139.37	133.41	135.19	10,952	+2.56(+1.93%)
May 28, 2020	124.43	134.26	124.43	132.63	10,930	+5.50(+4.32%)
May 27, 2020	130.08	139.37	127.14	127.14	13,767	-11.94(-8.59%)
May 26, 2020	138.67	139.49	135.01	139.08	19,768	-15.19(-9.85%)
May 22, 2020	154.62	159.11	153.69	154.28	11,623	-0.19(-0.12%)
May 21, 2020	155.94	159.19	152.76	154.47	7,285	-2.09(-1.34%)
May 20, 2020	159.66	159.66	153.31	156.56	7,599	-10.84(-6.48%)
May 19, 2020	162.68	167.48	156.87	167.40	10,431	+6.19(+3.84%)
May 18, 2020	171.97	173.36	158.03	161.21	22,405	-35.54(-18.06%)
May 15, 2020	205.57	211.15	194.50	196.74	10,990	-3.96(-1.97%)
May 14, 2020	222.76	232.28	200.70	200.70	26,686	-7.50(-3.60%)
May 13, 2020	194.58	214.16	193.72	208.20	30,836	+19.43(+10.30%)
May 12, 2020	168.79	188.77	167.94	188.77	10,363	+18.58(+10.92%)
May 11, 2020	174.99	177.62	167.32	170.19	12,265	+2.87(+1.71%)
May 08, 2020	176.53	179.23	166.70	167.32	16,169	-20.15(-10.75%)
May 07, 2020	188.54	188.54	181.65	187.47	12,425	-9.43(-4.79%)
May 06, 2020	189.08	196.90	187.26	196.90	4,836	+4.96(+2.58%)
May 05, 2020	188.46	193.41	179.94	191.94	16,212	-6.43(-3.24%)
May 04, 2020	206.50	210.68	197.13	198.37	18,348	+0.16(+0.08%)

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.