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, 2016 544.02 549.52 544.02 549.52 599 +3.67(+0.67%)
Nov 29, 2016 549.83 549.83 541.27 545.86 381 -2.75(-0.50%)
Nov 28, 2016 540.04 548.67 540.04 548.61 103 +9.48(+1.76%)
Nov 25, 2016 539.74 540.35 539.13 539.13 49 -3.97(-0.73%)
Nov 23, 2016 543.10 543.10 543.10 0 -10.09(-1.82%)
Nov 22, 2016 557.78 559.28 553.20 553.20 691 -11.93(-2.11%)
Nov 21, 2016 569.40 570.42 564.20 565.12 77 -9.79(-1.70%)
Nov 18, 2016 572.77 575.90 571.24 574.91 493 -0.15(-0.03%)
Nov 17, 2016 574.19 578.27 574.19 575.06 407 -10.86(-1.85%)
Nov 16, 2016 588.06 588.06 585.92 585.92 20 -0.61(-0.10%)
Nov 15, 2016 592.34 592.95 583.77 586.53 401 -10.09(-1.69%)
Nov 14, 2016 610.99 610.99 596.62 596.62 248 -29.05(-4.64%)
Nov 11, 2016 644.02 644.93 625.67 625.67 250 -14.37(-2.25%)
Nov 10, 2016 641.57 655.12 630.87 640.04 623 -12.84(-1.97%)
Nov 09, 2016 713.74 720.41 646.95 652.89 301 -38.84(-5.61%)
Nov 08, 2016 705.18 705.18 684.38 691.72 169 -4.89(-0.70%)
Nov 07, 2016 703.96 710.07 696.00 696.62 312 -46.48(-6.26%)
Nov 04, 2016 745.24 748.30 724.75 743.10 268 -4.59(-0.61%)
Nov 03, 2016 740.04 747.99 731.78 747.68 212 +5.50(+0.74%)
Nov 02, 2016 726.89 742.18 726.28 742.18 191 +21.76(+3.02%)
Nov 01, 2016 694.48 732.73 694.48 720.42 162 +22.89(+3.28%)
Oct 31, 2016 709.76 709.76 697.53 697.53 120 -16.82(-2.35%)
Oct 28, 2016 703.34 714.66 703.34 714.35 68 +0.30(+0.04%)
Oct 27, 2016 709.46 714.05 709.46 714.05 24 +21.10(+3.05%)
Oct 26, 2016 694.17 695.39 685.91 692.95 91 +9.48(+1.39%)
Oct 25, 2016 670.32 685.00 670.32 683.47 143 +12.24(+1.82%)
Oct 24, 2016 665.12 671.23 663.59 671.23 40 -7.34(-1.08%)
Oct 21, 2016 690.50 690.50 678.57 678.57 68 +2.75(+0.41%)
Oct 20, 2016 677.72 677.72 675.82 675.82 22 +7.03(+1.05%)
Oct 19, 2016 677.39 677.39 666.34 668.79 27 -8.87(-1.31%)
Oct 18, 2016 670.01 677.71 670.01 677.66 297 -12.23(-1.77%)
Oct 17, 2016 685.30 690.50 685.00 689.89 62 +4.59(+0.67%)
Oct 14, 2016 678.57 687.39 678.57 685.30 92 -1.83(-0.27%)
Oct 13, 2016 695.39 703.96 685.00 687.14 94 +9.79(+1.44%)
Oct 12, 2016 685.30 685.30 675.52 677.35 83 -8.87(-1.29%)
Oct 11, 2016 666.34 692.84 666.34 686.22 311 +30.89(+4.71%)
Oct 10, 2016 658.09 658.09 644.78 655.33 82 -14.38(-2.15%)
Oct 07, 2016 663.16 669.71 663.16 669.71 213 +11.02(+1.67%)
Oct 06, 2016 666.34 666.34 658.70 658.70 18 +4.00(+0.61%)
Oct 05, 2016 663.59 663.59 654.69 654.69 29 -18.38(-2.73%)
Oct 04, 2016 657.17 673.07 657.17 673.07 32 +9.83(+1.48%)
Oct 03, 2016 654.72 663.23 654.72 663.23 204 +19.52(+3.03%)
Sep 30, 2016 655.33 655.33 641.88 643.71 111 -18.04(-2.73%)
Sep 29, 2016 647.69 669.40 643.41 661.75 345 +11.93(+1.84%)
Sep 28, 2016 649.83 649.83 649.83 649.83 6 -12.23(-1.85%)
Sep 27, 2016 663.89 668.18 657.47 662.06 295 -1.22(-0.18%)
Sep 26, 2016 663.89 663.89 655.94 663.28 57 +10.09(+1.54%)
Sep 23, 2016 641.88 653.19 641.27 653.19 267 +15.90(+2.50%)
Sep 22, 2016 644.32 644.32 636.29 637.29 118 -23.55(-3.56%)
Sep 21, 2016 677.04 686.83 660.53 660.84 531 -25.99(-3.78%)
Sep 20, 2016 675.21 687.14 675.21 686.83 292 +8.56(+1.26%)
Sep 19, 2016 683.77 687.14 666.65 678.27 173 -15.60(-2.25%)
Sep 16, 2016 697.84 699.98 691.42 693.86 680 +11.01(+1.61%)
Sep 15, 2016 705.79 707.01 681.60 682.86 1,563 -22.63(-3.21%)
Sep 14, 2016 699.37 707.93 691.72 705.48 679 +5.20(+0.74%)
Sep 13, 2016 679.18 707.90 675.82 700.28 3,603 +36.08(+5.43%)
Sep 12, 2016 699.37 700.59 661.75 664.20 1,521 -22.63(-3.29%)
Sep 09, 2016 651.36 686.83 651.36 686.83 1,491 +54.74(+8.66%)
Sep 08, 2016 628.12 632.09 627.81 632.09 354 +6.12(+0.98%)
Sep 07, 2016 633.01 634.23 625.98 625.98 663 -4.89(-0.78%)
Sep 06, 2016 626.28 637.60 626.28 630.87 1,025 +3.67(+0.58%)
Sep 02, 2016 636.98 627.20 627.20 627.20 474 -23.24(-3.57%)
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.