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
)
10.65
-0.31 (-2.83%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Oct 31, 2014
1245
1274
1245
1250
1,107
-44.04(-3.40%)
Oct 30, 2014
1318
1331
1294
1294
162
-13.46(-1.03%)
Oct 29, 2014
1296
1334
1296
1307
956
+4.90(+0.38%)
Oct 28, 2014
1352
1361
1300
1302
733
-69.73(-5.08%)
Oct 27, 2014
1386
1369
1371
1372
627
+2.45(+0.18%)
Oct 24, 2014
1386
1402
1368
1369
529
-15.59(-1.13%)
Oct 23, 2014
1405
1415
1360
1385
647
-65.45(-4.51%)
Oct 22, 2014
1399
1451
1389
1450
1,325
+43.73(+3.11%)
Oct 21, 2014
1486
1486
1406
1407
775
-103.97(-6.88%)
Oct 20, 2014
1573
1575
1511
1511
725
-45.56(-2.93%)
Oct 17, 2014
1535
1581
1533
1556
747
-39.76(-2.49%)
Oct 16, 2014
1701
1752
1594
1596
1,059
-55.35(-3.35%)
Oct 15, 2014
1715
1758
1616
1651
2,264
+7.34(+0.45%)
Oct 14, 2014
1656
1667
1588
1644
1,334
-46.48(-2.75%)
Oct 13, 2014
1628
1692
1611
1690
873
+61.16(+3.75%)
Oct 10, 2014
1556
1629
1535
1629
1,316
+79.20(+5.11%)
Oct 09, 2014
1459
1550
1459
1550
1,559
+103.36(+7.14%)
Oct 08, 2014
1512
1543
1446
1447
613
-66.97(-4.42%)
Oct 07, 2014
1468
1514
1464
1514
454
+69.11(+4.78%)
Oct 06, 2014
1426
1456
1418
1445
178
+10.10(+0.70%)
Oct 03, 2014
1437
1439
1426
1435
132
-33.95(-2.31%)
Oct 02, 2014
1480
1523
1456
1468
395
-10.09(-0.68%)
Oct 01, 2014
1428
1485
1417
1479
269
+59.33(+4.18%)
Sep 30, 2014
1380
1419
1378
1419
316
+37.30(+2.70%)
Sep 29, 2014
1416
1416
1381
1382
163
+7.95(+0.58%)
Sep 26, 2014
1401
1401
1371
1374
100
-31.80(-2.26%)
Sep 25, 2014
1383
1418
1383
1406
276
+55.04(+4.07%)
Sep 24, 2014
1371
1382
1346
1351
771
-17.12(-1.25%)
Sep 23, 2014
1351
1368
1335
1368
246
+29.66(+2.22%)
Sep 22, 2014
1297
1338
1297
1338
370
+52.29(+4.07%)
Sep 19, 2014
1261
1294
1261
1286
305
+23.55(+1.87%)
Sep 18, 2014
1269
1269
1259
1262
243
-12.23(-0.96%)
Sep 17, 2014
1261
1277
1260
1275
281
+2.75(+0.22%)
Sep 16, 2014
1304
1304
1265
1272
414
-23.24(-1.79%)
Sep 15, 2014
1280
1304
1280
1295
422
+14.98(+1.17%)
Sep 12, 2014
1258
1289
1257
1280
201
+36.40(+2.93%)
Sep 11, 2014
1281
1281
1243
1244
300
-17.44(-1.38%)
Sep 10, 2014
1265
1284
1259
1261
1,361
-5.81(-0.46%)
Sep 09, 2014
1243
1267
1243
1267
310
+28.75(+2.32%)
Sep 08, 2014
1240
1254
1228
1238
238
+0.73(+0.06%)
Sep 05, 2014
1262
1250
1236
1237
197
-12.04(-0.96%)
Sep 04, 2014
1232
1257
1223
1250
528
+11.31(+0.91%)
Sep 03, 2014
1213
1240
1213
1238
226
+7.34(+0.60%)
Sep 02, 2014
1233
1244
1220
1231
312
-12.23(-0.98%)
Aug 29, 2014
1252
1243
1243
1243
408
-18.66(-1.48%)
Aug 28, 2014
1266
1279
1258
1262
440
+5.51(+0.44%)
Aug 27, 2014
1249
1260
1244
1256
348
+3.97(+0.32%)
Aug 26, 2014
1254
1254
1244
1252
268
-12.53(-0.99%)
Aug 25, 2014
1257
1269
1279
1265
153
-13.77(-1.08%)
Aug 22, 2014
1276
1276
1267
1279
697
+4.90(+0.38%)
Aug 21, 2014
1279
1287
1272
1274
268
-7.04(-0.55%)
Aug 20, 2014
1299
1302
1277
1281
325
-9.48(-0.73%)
Aug 19, 2014
1305
1305
1290
1290
218
-23.24(-1.77%)
Aug 18, 2014
1333
1344
1313
1313
675
-50.15(-3.68%)
Aug 15, 2014
1340
1392
1339
1364
778
+3.37(+0.25%)
Aug 14, 2014
1370
1374
1360
1360
235
-15.91(-1.16%)
Aug 13, 2014
1394
1402
1374
1376
486
-36.69(-2.60%)
Aug 12, 2014
1409
1429
1387
1413
484
+15.59(+1.12%)
Aug 11, 2014
1395
1403
1383
1397
1,025
-20.18(-1.42%)
Aug 08, 2014
1457
1464
1424
1417
154
-46.18(-3.16%)
Aug 07, 2014
1424
1468
1423
1464
265
+16.21(+1.12%)
Aug 06, 2014
1475
1475
1427
1447
299
-4.28(-0.29%)
Aug 05, 2014
1445
1469
1425
1452
280
+20.18(+1.41%)
Aug 04, 2014
1444
1484
1429
1431
410
-23.54(-1.62%)
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
.