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
)
10.55
+0.12 (+1.12%)
Streaming Delayed Price
Updated: 1:15 PM EDT, May 21, 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 (%)
Nov 28, 2014
1165
1184
1157
1179
937
+28.44(+2.47%)
Nov 26, 2014
1155
1151
1151
1151
42
-2.75(-0.24%)
Nov 25, 2014
1146
1165
1145
1153
90
-0.95(-0.08%)
Nov 24, 2014
1171
1171
1154
1154
480
-24.13(-2.05%)
Nov 21, 2014
1154
1180
1146
1179
522
-15.29(-1.28%)
Nov 20, 2014
1226
1227
1193
1194
842
-18.65(-1.54%)
Nov 19, 2014
1206
1233
1203
1212
1,694
+14.98(+1.25%)
Nov 18, 2014
1212
1213
1186
1198
505
-21.71(-1.78%)
Nov 17, 2014
1220
1224
1212
1219
682
+5.50(+0.45%)
Nov 14, 2014
1209
1215
1198
1214
484
+1.84(+0.15%)
Nov 13, 2014
1194
1217
1189
1212
676
+17.12(+1.43%)
Nov 12, 2014
1209
1210
1193
1195
203
-8.56(-0.71%)
Nov 11, 2014
1205
1208
1203
1203
213
-0.30(-0.02%)
Nov 10, 2014
1212
1212
1200
1204
168
-11.63(-0.96%)
Nov 07, 2014
1224
1228
1210
1215
708
-3.36(-0.28%)
Nov 06, 2014
1245
1246
1219
1219
268
-24.77(-1.99%)
Nov 05, 2014
1238
1257
1238
1243
324
-14.68(-1.17%)
Nov 04, 2014
1253
1274
1247
1258
529
+14.68(+1.18%)
Nov 03, 2014
1240
1253
1226
1243
998
-6.11(-0.49%)
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%)
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
.