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
)
11.17
-0.37 (-3.21%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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 (%)
Dec 31, 2014
1090
1134
1134
1134
385
+34.55(+3.14%)
Dec 30, 2014
1093
1099
1089
1099
31
+13.15(+1.21%)
Dec 29, 2014
1096
1096
1080
1086
684
-9.78(-0.89%)
Dec 26, 2014
1092
1096
1089
1096
33
-14.68(-1.32%)
Dec 24, 2014
1114
1111
1111
1111
35
-7.95(-0.71%)
Dec 23, 2014
1114
1121
1112
1119
1,232
-11.62(-1.03%)
Dec 22, 2014
1132
1144
1129
1130
860
-17.74(-1.55%)
Dec 19, 2014
1143
1164
1142
1148
554
-9.48(-0.82%)
Dec 18, 2014
1168
1194
1157
1157
610
-61.77(-5.07%)
Dec 17, 2014
1297
1300
1218
1219
889
-90.52(-6.91%)
Dec 16, 2014
1298
1310
1257
1310
615
+14.99(+1.16%)
Dec 15, 2014
1255
1307
1250
1295
307
+22.01(+1.73%)
Dec 12, 2014
1248
1273
1237
1273
381
+50.16(+4.10%)
Dec 11, 2014
1225
1225
1190
1223
624
-21.72(-1.75%)
Dec 10, 2014
1195
1245
1191
1244
870
+70.03(+5.96%)
Dec 09, 2014
1224
1229
1174
1174
271
-23.54(-1.97%)
Dec 08, 2014
1173
1201
1157
1198
325
+25.99(+2.22%)
Dec 05, 2014
1172
1178
1166
1172
218
-4.59(-0.39%)
Dec 04, 2014
1180
1189
1170
1176
142
+7.04(+0.60%)
Dec 03, 2014
1204
1205
1167
1169
624
-30.59(-2.55%)
Dec 02, 2014
1222
1222
1193
1200
446
-24.15(-1.97%)
Dec 01, 2014
1188
1224
1188
1224
761
+44.95(+3.81%)
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%)
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%)
Aug 01, 2014
1459
1493
1440
1455
1,559
+6.42(+0.44%)
Jul 31, 2014
1397
1449
1388
1449
1,303
+83.79(+6.14%)
Jul 30, 2014
1358
1376
1350
1365
210
-7.34(-0.53%)
Jul 29, 2014
1343
1372
1332
1372
356
+19.57(+1.45%)
Jul 28, 2014
1355
1378
1348
1353
448
+4.59(+0.34%)
Jul 25, 2014
1349
1351
1330
1348
411
+29.05(+2.20%)
Jul 24, 2014
1318
1322
1308
1319
92
-6.42(-0.48%)
Jul 23, 2014
1326
1329
1317
1325
56
+3.36(+0.25%)
Jul 22, 2014
1325
1325
1309
1322
68
-20.18(-1.50%)
Jul 21, 2014
1348
1353
1337
1342
264
+15.59(+1.18%)
Jul 18, 2014
1368
1368
1327
1327
161
-51.98(-3.77%)
Jul 17, 2014
1353
1386
1335
1379
571
+43.42(+3.25%)
Jul 16, 2014
1327
1346
1327
1335
287
+5.20(+0.39%)
Jul 15, 2014
1316
1349
1313
1330
271
+13.76(+1.05%)
Jul 14, 2014
1305
1319
1304
1316
312
-17.74(-1.33%)
Jul 11, 2014
1329
1340
1328
1334
307
+5.20(+0.39%)
Jul 10, 2014
1363
1364
1310
1329
967
+24.47(+1.88%)
Jul 09, 2014
1304
1316
1298
1304
357
-7.04(-0.54%)
Jul 08, 2014
1290
1319
1290
1311
115
+28.44(+2.22%)
Jul 07, 2014
1255
1284
1255
1283
177
+34.25(+2.74%)
Jul 03, 2014
1259
1249
1249
1249
228
-19.26(-1.52%)
Jul 02, 2014
1252
1271
1248
1268
1,039
+21.71(+1.74%)
Jul 01, 2014
1265
1265
1228
1246
467
-31.19(-2.44%)
Jun 30, 2014
1296
1300
1277
1277
190
-19.27(-1.49%)
Jun 27, 2014
1324
1324
1295
1297
104
-20.79(-1.58%)
Jun 26, 2014
1312
1344
1309
1317
264
+7.95(+0.61%)
Jun 25, 2014
1332
1332
1309
1309
110
-25.08(-1.88%)
Jun 24, 2014
1310
1336
1283
1335
373
+29.97(+2.30%)
Jun 23, 2014
1305
1306
1291
1305
33
+2.14(+0.16%)
Jun 20, 2014
1308
1316
1300
1302
140
-12.54(-0.95%)
Jun 19, 2014
1310
1327
1310
1315
278
-1.22(-0.09%)
Jun 18, 2014
1339
1344
1314
1316
648
-18.35(-1.38%)
Jun 17, 2014
1375
1376
1320
1335
337
-33.64(-2.46%)
Jun 16, 2014
1372
1374
1365
1368
551
-4.28(-0.31%)
Jun 13, 2014
1376
1391
1363
1372
274
-8.25(-0.60%)
Jun 12, 2014
1368
1386
1366
1381
305
+20.79(+1.53%)
Jun 11, 2014
1364
1376
1358
1360
243
+11.93(+0.89%)
Jun 10, 2014
1344
1356
1342
1348
202
-1.53(-0.11%)
Jun 06, 2014
1363
1365
1350
1350
130
-24.16(-1.76%)
Jun 05, 2014
1411
1416
1372
1374
297
-42.20(-2.98%)
Jun 04, 2014
1445
1450
1416
1416
415
-22.02(-1.53%)
Jun 03, 2014
1449
1451
1430
1438
178
+1.84(+0.13%)
Jun 02, 2014
1449
1470
1436
1436
202
-15.29(-1.05%)
May 30, 2014
1448
1461
1447
1451
314
+7.95(+0.55%)
May 29, 2014
1448
1451
1442
1443
137
-19.27(-1.32%)
May 28, 2014
1453
1479
1451
1463
282
+10.70(+0.74%)
May 27, 2014
1457
1461
1443
1452
235
-28.44(-1.92%)
May 23, 2014
1511
1480
1480
1480
88
-22.93(-1.53%)
May 22, 2014
1534
1540
1498
1503
214
-34.86(-2.27%)
May 21, 2014
1550
1551
1529
1538
180
-25.99(-1.66%)
May 20, 2014
1531
1582
1531
1564
183
+48.31(+3.19%)
May 19, 2014
1549
1554
1509
1516
235
-26.63(-1.73%)
May 16, 2014
1559
1582
1542
1542
173
-22.60(-1.44%)
May 15, 2014
1550
1606
1550
1565
275
+38.83(+2.54%)
May 14, 2014
1512
1531
1501
1526
190
+33.64(+2.25%)
May 13, 2014
1467
1493
1457
1493
87
+22.02(+1.50%)
May 12, 2014
1512
1517
1467
1471
229
-71.86(-4.66%)
May 09, 2014
1565
1579
1542
1542
226
-11.32(-0.73%)
May 08, 2014
1541
1557
1490
1554
198
+23.55(+1.54%)
May 07, 2014
1547
1590
1530
1530
233
-22.94(-1.48%)
May 06, 2014
1539
1558
1526
1553
226
+34.25(+2.25%)
May 05, 2014
1545
1570
1516
1519
245
-0.30(-0.02%)
May 02, 2014
1528
1537
1486
1519
270
-11.01(-0.72%)
May 01, 2014
1541
1558
1506
1530
267
-10.40(-0.68%)
Apr 30, 2014
1575
1585
1541
1541
290
-24.77(-1.58%)
Apr 29, 2014
1565
1571
1557
1565
215
-18.96(-1.20%)
Apr 28, 2014
1547
1628
1547
1584
480
+12.85(+0.82%)
Apr 25, 2014
1529
1577
1527
1572
296
+55.96(+3.69%)
Apr 24, 2014
1508
1553
1506
1516
164
-3.98(-0.26%)
Apr 23, 2014
1511
1520
1498
1520
304
+8.26(+0.55%)
Apr 22, 2014
1539
1540
1502
1511
262
-33.94(-2.20%)
Apr 21, 2014
1559
1567
1545
1545
148
-14.38(-0.92%)
Apr 17, 2014
1581
1560
1560
1560
297
-11.62(-0.74%)
Apr 16, 2014
1583
1603
1568
1571
694
-55.04(-3.38%)
Apr 15, 2014
1640
1700
1621
1626
465
-30.89(-1.86%)
Apr 14, 2014
1642
1695
1631
1657
1,024
-22.02(-1.31%)
Apr 11, 2014
1652
1686
1638
1679
396
+63.00(+3.90%)
Apr 10, 2014
1522
1630
1522
1616
593
+93.57(+6.15%)
Apr 09, 2014
1554
1563
1523
1523
484
-46.17(-2.94%)
Apr 08, 2014
1599
1616
1565
1569
308
-25.08(-1.57%)
Apr 07, 2014
1527
1609
1526
1594
621
+77.37(+5.10%)
Apr 04, 2014
1426
1529
1422
1516
536
+69.11(+4.77%)
Apr 03, 2014
1428
1456
1425
1447
299
+13.15(+0.92%)
Apr 02, 2014
1442
1449
1429
1434
211
-15.29(-1.05%)
Apr 01, 2014
1477
1478
1449
1450
188
-36.08(-2.43%)
Mar 31, 2014
1522
1532
1482
1486
501
-71.56(-4.60%)
Mar 28, 2014
1567
1571
1522
1557
1,125
-25.38(-1.60%)
Mar 27, 2014
1565
1595
1556
1583
1,210
+13.79(+0.88%)
Mar 26, 2014
1490
1570
1490
1569
1,239
+56.24(+3.72%)
Mar 25, 2014
1496
1532
1483
1512
494
-9.48(-0.62%)
Mar 24, 2014
1468
1544
1464
1522
692
+32.72(+2.20%)
Mar 21, 2014
1468
1490
1442
1489
528
+7.34(+0.50%)
Mar 20, 2014
1504
1517
1480
1482
889
-14.38(-0.96%)
Mar 19, 2014
1469
1511
1462
1496
238
+29.97(+2.04%)
Mar 18, 2014
1500
1500
1465
1466
157
-42.20(-2.80%)
Mar 17, 2014
1521
1522
1492
1509
202
-34.25(-2.22%)
Mar 14, 2014
1531
1548
1531
1543
40
-15.90(-1.02%)
Mar 13, 2014
1495
1564
1492
1559
522
+45.26(+2.99%)
Mar 12, 2014
1540
1548
1512
1513
723
-4.28(-0.28%)
Mar 11, 2014
1480
1529
1472
1518
2,089
+29.05(+1.95%)
Mar 10, 2014
1468
1503
1468
1489
1,002
+22.93(+1.56%)
Mar 07, 2014
1450
1484
1447
1466
1,967
-6.11(-0.42%)
Mar 06, 2014
1462
1478
1460
1472
968
-7.04(-0.48%)
Mar 05, 2014
1468
1481
1465
1479
902
+18.05(+1.24%)
Mar 04, 2014
1511
1511
1446
1461
2,248
-82.26(-5.33%)
Mar 03, 2014
1550
1574
1534
1543
1,210
+27.82(+1.84%)
Feb 28, 2014
1525
1525
1488
1515
526
-11.01(-0.72%)
Feb 27, 2014
1548
1548
1526
1526
273
-15.29(-0.99%)
Feb 26, 2014
1554
1560
1539
1542
636
-22.62(-1.45%)
Feb 25, 2014
1569
1576
1543
1564
544
-0.62(-0.04%)
Feb 24, 2014
1542
1565
1526
1565
445
-15.90(-1.01%)
Feb 21, 2014
1582
1589
1568
1581
145
-4.58(-0.29%)
Feb 20, 2014
1614
1624
1584
1585
278
-37.92(-2.34%)
Feb 19, 2014
1601
1625
1585
1623
551
+33.33(+2.10%)
Feb 18, 2014
1607
1613
1586
1590
632
-29.05(-1.79%)
Feb 14, 2014
1641
1619
1619
1619
333
-21.10(-1.29%)
Feb 13, 2014
1708
1713
1630
1640
867
-34.86(-2.08%)
Feb 12, 2014
1691
1695
1663
1675
611
-28.75(-1.69%)
Feb 11, 2014
1751
1751
1694
1704
265
-55.66(-3.16%)
Feb 10, 2014
1771
1796
1754
1759
379
-14.06(-0.79%)
Feb 07, 2014
1800
1815
1772
1773
892
-53.82(-2.95%)
Feb 06, 2014
1882
1887
1826
1827
402
-81.96(-4.29%)
Feb 05, 2014
1924
1962
1892
1909
2,123
+20.49(+1.08%)
Feb 04, 2014
1934
1967
1887
1889
615
-66.66(-3.41%)
Feb 03, 2014
1782
1968
1773
1955
1,016
+183.78(+10.37%)
Jan 31, 2014
1800
1816
1757
1772
142
+23.85(+1.36%)
Jan 30, 2014
1783
1788
1738
1748
311
-77.97(-4.27%)
Jan 29, 2014
1819
1831
1786
1826
747
+55.04(+3.11%)
Jan 28, 2014
1820
1820
1771
1771
658
-50.76(-2.79%)
Jan 27, 2014
1768
1847
1760
1821
761
+49.54(+2.80%)
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
.