Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short Midcap 400 -3X ETF
(NY:
SMDD
)
10.72
+0.04 (+0.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
1298
1302
1213
1213
805
-130.58(-9.72%)
Jan 28, 2016
1312
1366
1312
1343
426
-1.52(-0.11%)
Jan 27, 2016
1322
1362
1284
1345
590
+33.63(+2.56%)
Jan 26, 2016
1373
1375
1310
1311
578
-87.46(-6.25%)
Jan 25, 2016
1338
1403
1338
1399
664
+80.12(+6.08%)
Jan 22, 2016
1358
1361
1319
1319
723
-102.13(-7.19%)
Jan 21, 2016
1420
1449
1361
1421
1,295
-10.71(-0.75%)
Jan 20, 2016
1461
1563
1388
1431
1,218
+27.22(+1.94%)
Jan 19, 2016
1344
1422
1344
1404
627
+23.24(+1.68%)
Jan 15, 2016
1420
1381
1381
1381
1,298
+57.19(+4.32%)
Jan 14, 2016
1355
1407
1301
1324
721
-47.71(-3.48%)
Jan 13, 2016
1257
1372
1248
1372
758
+102.14(+8.05%)
Jan 12, 2016
1253
1304
1245
1269
330
-16.82(-1.31%)
Jan 11, 2016
1257
1319
1249
1286
812
+12.54(+0.98%)
Jan 08, 2016
1207
1276
1204
1274
574
+49.23(+4.02%)
Jan 07, 2016
1200
1224
1172
1224
831
+85.63(+7.52%)
Jan 06, 2016
1134
1149
1118
1139
372
+47.70(+4.37%)
Jan 05, 2016
1087
1105
1082
1091
706
-2.14(-0.20%)
Jan 04, 2016
1098
1122
1093
1093
864
+44.95(+4.29%)
Dec 31, 2015
1032
1048
1048
1048
186
+34.83(+3.44%)
Dec 30, 2015
998.75
1013
997.22
1013
335
+18.38(+1.85%)
Dec 29, 2015
996.61
1008
988.96
995.08
904
-24.46(-2.40%)
Dec 28, 2015
1040
1041
1020
1020
120
+7.03(+0.69%)
Dec 24, 2015
1016
1013
1013
1013
202
-4.89(-0.48%)
Dec 23, 2015
1044
1046
1017
1017
366
-42.20(-3.98%)
Dec 22, 2015
1078
1090
1059
1060
505
-37.92(-3.46%)
Dec 21, 2015
1086
1111
1079
1098
856
-15.29(-1.37%)
Dec 18, 2015
1078
1113
1078
1113
434
+47.09(+4.42%)
Dec 17, 2015
1033
1067
1031
1066
682
+43.73(+4.28%)
Dec 16, 2015
1046
1065
1022
1022
513
-41.28(-3.88%)
Dec 15, 2015
1067
1072
1056
1063
406
-36.09(-3.28%)
Dec 14, 2015
1084
1110
1068
1099
610
+17.43(+1.61%)
Dec 11, 2015
1068
1089
1053
1082
1,256
+64.53(+6.34%)
Dec 10, 2015
1043
1048
1017
1017
422
-24.77(-2.38%)
Dec 09, 2015
1006
1043
986.21
1042
268
+36.08(+3.59%)
Dec 08, 2015
1025
1025
999.85
1006
74
+15.60(+1.57%)
Dec 07, 2015
966.94
990.49
966.94
990.49
201
+32.72(+3.42%)
Dec 04, 2015
993.55
993.55
957.77
957.77
392
-37.61(-3.78%)
Dec 03, 2015
942.17
1002
942.17
995.38
641
+50.15(+5.31%)
Dec 02, 2015
917.71
945.23
917.71
945.23
219
+29.66(+3.24%)
Dec 01, 2015
929.33
929.33
915.57
915.57
160
-7.95(-0.86%)
Nov 30, 2015
923.22
923.22
923.22
923.52
32
-3.67(-0.40%)
Nov 27, 2015
926.27
927.19
921.38
927.19
55
-3.36(-0.36%)
Nov 25, 2015
934.22
930.55
930.55
930.55
49
-13.07(-1.38%)
Nov 24, 2015
936.98
943.62
936.98
943.62
23
-14.76(-1.54%)
Nov 23, 2015
955.63
964.80
955.63
958.38
68
-9.79(-1.01%)
Nov 20, 2015
972.45
972.45
961.13
968.17
185
-12.84(-1.31%)
Nov 19, 2015
980.09
988.66
974.59
981.01
314
+0.31(+0.03%)
Nov 18, 2015
1022
1025
980.71
980.71
194
-50.46(-4.89%)
Nov 17, 2015
1018
1031
1008
1031
19
+10.39(+1.02%)
Nov 16, 2015
1061
1061
1020
1021
221
-40.06(-3.78%)
Nov 13, 2015
1042
1066
1038
1061
491
+27.84(+2.70%)
Nov 12, 2015
994.16
1033
994.16
1033
517
+63.60(+6.56%)
Nov 11, 2015
948.90
969.39
948.90
969.39
54
+13.76(+1.44%)
Nov 10, 2015
978.26
980.09
955.63
955.63
129
-14.07(-1.45%)
Nov 09, 2015
950.43
986.21
950.43
969.70
93
+22.63(+2.39%)
Nov 06, 2015
944.35
955.93
944.35
947.07
59
+7.95(+0.85%)
Nov 05, 2015
940.64
953.49
939.12
939.12
24
-5.81(-0.61%)
Nov 04, 2015
932.08
951.04
932.08
944.93
113
+9.48(+1.01%)
Nov 03, 2015
945.54
949.51
934.22
935.44
39
-7.65(-0.81%)
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
.