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
)
10.74
+0.24 (+2.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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, 2018
413.13
424.46
409.46
409.46
179
-10.71(-2.55%)
Dec 28, 2018
415.89
427.52
411.91
420.17
650
+0.31(+0.07%)
Dec 27, 2018
444.04
460.87
419.87
419.87
1,203
-7.04(-1.65%)
Dec 26, 2018
485.05
496.06
426.90
426.90
2,118
-67.88(-13.72%)
Dec 24, 2018
466.65
494.79
466.65
494.79
503
+37.86(+8.29%)
Dec 21, 2018
427.20
460.38
415.86
456.93
1,523
+23.92(+5.52%)
Dec 20, 2018
422.01
442.47
414.36
433.01
902
+17.73(+4.27%)
Dec 19, 2018
392.95
418.03
387.14
415.28
430
+22.84(+5.82%)
Dec 18, 2018
386.23
398.46
379.81
392.44
285
-2.05(-0.52%)
Dec 17, 2018
375.52
397.54
368.49
394.48
1,043
+24.62(+6.66%)
Dec 14, 2018
364.82
372.47
355.95
369.87
925
+14.83(+4.18%)
Dec 13, 2018
347.08
355.04
346.78
355.04
48
+11.31(+3.29%)
Dec 12, 2018
338.22
343.72
336.69
343.72
209
-7.95(-2.26%)
Dec 11, 2018
336.38
355.34
333.57
351.67
157
+3.06(+0.88%)
Dec 10, 2018
341.27
355.34
341.27
348.61
582
+7.03(+2.06%)
Dec 07, 2018
324.45
342.50
322.93
341.58
405
+17.49(+5.40%)
Dec 06, 2018
332.71
345.15
324.09
324.09
1,594
+6.67(+2.10%)
Dec 04, 2018
295.10
317.42
295.10
317.42
225
+31.50(+11.02%)
Dec 03, 2018
283.48
289.90
281.92
285.92
107
-7.95(-2.71%)
Nov 30, 2018
298.16
298.16
292.96
293.88
107
-0.92(-0.31%)
Nov 29, 2018
301.52
303.95
294.79
294.79
168
-6.12(-2.03%)
Nov 28, 2018
314.67
317.73
300.91
300.91
471
-15.60(-4.93%)
Nov 27, 2018
314.67
318.64
311.80
316.50
77
+6.12(+1.97%)
Nov 26, 2018
315.28
315.28
309.40
310.39
45
-10.40(-3.24%)
Nov 23, 2018
329.04
329.04
319.87
320.79
58
+0.00(+0.00%)
Nov 21, 2018
320.79
320.79
320.79
0
-9.17(-2.78%)
Nov 20, 2018
327.21
334.20
322.62
329.96
173
+14.07(+4.45%)
Nov 19, 2018
305.19
316.50
300.91
315.89
571
+13.45(+4.45%)
Nov 16, 2018
306.72
306.72
299.99
302.44
526
-2.14(-0.70%)
Nov 15, 2018
321.09
323.23
302.44
304.58
227
-11.31(-3.58%)
Nov 14, 2018
299.38
320.79
299.38
315.89
707
+7.51(+2.43%)
Nov 13, 2018
303.05
310.46
298.46
308.39
448
-2.13(-0.69%)
Nov 12, 2018
296.63
310.52
296.63
310.52
302
+16.64(+5.66%)
Nov 09, 2018
294.18
299.69
293.57
293.88
451
+8.70(+3.05%)
Nov 08, 2018
282.56
285.17
282.56
285.17
40
-1.06(-0.37%)
Nov 07, 2018
291.43
291.74
286.23
286.23
466
-13.15(-4.39%)
Nov 06, 2018
299.70
300.30
296.44
299.38
54
-6.42(-2.10%)
Nov 05, 2018
306.42
306.42
304.27
305.80
209
+0.31(+0.10%)
Nov 02, 2018
302.44
312.83
300.30
305.50
451
-7.34(-2.35%)
Nov 01, 2018
316.81
316.81
312.83
312.83
113
-5.50(-1.73%)
Oct 31, 2018
323.38
323.38
318.03
318.34
323
-9.48(-2.89%)
Oct 30, 2018
344.64
344.64
327.82
327.82
266
-15.29(-4.46%)
Oct 29, 2018
332.10
343.11
323.23
343.11
94
+0.00(+0.00%)
Oct 26, 2018
342.50
344.94
332.10
343.11
140
+11.01(+3.31%)
Oct 25, 2018
342.80
342.80
328.12
332.10
289
-9.44(-2.76%)
Oct 24, 2018
320.17
341.54
318.95
341.54
330
+23.99(+7.56%)
Oct 23, 2018
322.31
331.80
312.53
317.54
331
+10.21(+3.32%)
Oct 22, 2018
303.36
307.33
303.36
307.33
23
+3.06(+1.01%)
Oct 19, 2018
297.24
304.27
296.63
304.27
192
+7.35(+2.48%)
Oct 18, 2018
289.68
297.85
286.93
296.92
60
+11.91(+4.18%)
Oct 17, 2018
283.48
293.66
283.48
285.01
128
+2.45(+0.87%)
Oct 16, 2018
296.02
296.02
282.56
282.56
91
-16.22(-5.43%)
Oct 15, 2018
306.02
306.02
298.78
298.78
53
-9.47(-3.07%)
Oct 12, 2018
297.24
314.98
297.24
308.25
225
+0.31(+0.10%)
Oct 11, 2018
295.40
307.94
291.39
307.94
385
+25.99(+9.22%)
Oct 10, 2018
275.83
281.95
275.83
281.95
130
+15.41(+5.78%)
Oct 09, 2018
266.05
268.19
263.89
266.54
93
+3.03(+1.15%)
Oct 08, 2018
266.35
269.41
263.50
263.50
112
-0.56(-0.21%)
Oct 05, 2018
258.00
267.85
258.00
264.06
32
+6.50(+2.52%)
Oct 04, 2018
253.93
259.38
253.93
257.56
61
+8.13(+3.26%)
Oct 03, 2018
251.06
251.06
247.70
249.43
129
-2.12(-0.84%)
Oct 02, 2018
251.05
251.55
251.05
251.55
17
+4.58(+1.85%)
Oct 01, 2018
246.97
246.97
1
-0.12(-0.05%)
Sep 28, 2018
249.23
249.23
246.17
247.09
323
+1.84(+0.75%)
Sep 27, 2018
244.64
245.25
244.64
245.25
35
-2.62(-1.06%)
Sep 26, 2018
242.63
247.88
241.39
247.88
66
+6.91(+2.87%)
Sep 25, 2018
240.97
240.97
240.97
240.97
0
+0.00(+0.00%)
Sep 24, 2018
239.14
240.97
239.14
240.97
153
+5.50(+2.34%)
Sep 21, 2018
235.47
235.47
235.47
235.47
3
+0.00(+0.00%)
Sep 20, 2018
235.77
236.38
235.47
235.47
44
-4.59(-1.91%)
Sep 19, 2018
240.05
240.05
1
+0.00(+0.00%)
Sep 18, 2018
240.05
240.05
240.05
240.05
12
+4.89(+2.08%)
Sep 17, 2018
235.16
235.16
235.16
235.16
0
+0.00(+0.00%)
Sep 14, 2018
238.22
238.22
234.55
235.16
75
-5.15(-2.14%)
Sep 13, 2018
240.31
240.31
2
+0.00(+0.00%)
Sep 12, 2018
240.31
240.31
240.31
240.31
34
+0.87(+0.36%)
Sep 11, 2018
241.15
241.15
239.44
239.44
77
-0.61(-0.25%)
Sep 10, 2018
238.83
240.05
237.91
240.05
36
+2.75(+1.16%)
Sep 07, 2018
237.30
237.30
237.30
237.30
3
+0.00(+0.00%)
Sep 06, 2018
237.30
237.30
1
+0.00(+0.00%)
Sep 05, 2018
238.53
238.53
237.30
237.30
92
-0.31(-0.13%)
Sep 04, 2018
235.47
238.83
234.86
237.61
37
+2.26(+0.96%)
Aug 31, 2018
235.34
235.34
235.34
0
+0.79(+0.34%)
Aug 30, 2018
234.55
234.55
234.55
234.55
22
-1.83(-0.77%)
Aug 29, 2018
236.38
236.38
236.38
236.38
3
+0.00(+0.00%)
Aug 28, 2018
235.84
236.38
235.84
236.38
118
+1.22(+0.52%)
Aug 27, 2018
234.18
235.16
234.18
235.16
39
-4.59(-1.91%)
Aug 24, 2018
239.75
239.75
239.44
239.75
68
+0.30(+0.13%)
Aug 23, 2018
239.44
239.44
239.44
239.44
0
+0.00(+0.00%)
Aug 22, 2018
240.36
240.36
239.44
239.44
52
+0.61(+0.26%)
Aug 21, 2018
243.11
243.11
238.22
238.83
429
-5.51(-2.26%)
Aug 20, 2018
246.58
247.70
244.34
244.34
71
-6.11(-2.44%)
Aug 17, 2018
250.45
250.45
250.45
250.45
176
+2.14(+0.86%)
Aug 16, 2018
250.76
250.76
248.31
248.31
36
-1.74(-0.69%)
Aug 15, 2018
250.05
250.05
250.05
250.05
0
+0.00(+0.00%)
Aug 14, 2018
249.23
250.45
249.23
250.05
196
+1.27(+0.51%)
Aug 13, 2018
248.78
248.78
248.78
248.78
1
+0.01(+0.00%)
Aug 10, 2018
248.77
248.77
248.77
248.77
3
-0.01(-0.00%)
Aug 09, 2018
248.78
248.78
248.78
248.78
13
+0.47(+0.19%)
Aug 08, 2018
248.31
248.31
248.31
248.31
3
+2.01(+0.82%)
Aug 07, 2018
245.56
246.29
245.56
246.29
134
-3.85(-1.54%)
Aug 06, 2018
250.76
250.85
249.29
250.15
117
-3.06(-1.21%)
Aug 03, 2018
253.51
253.51
251.68
253.20
19
-9.60(-3.65%)
Aug 02, 2018
265.74
265.74
262.38
262.81
119
-1.71(-0.65%)
Aug 01, 2018
259.33
264.52
259.33
264.52
69
+10.70(+4.22%)
Jul 31, 2018
253.81
253.81
0
+0.00(+0.00%)
Jul 30, 2018
253.81
253.81
253.81
253.81
1
+0.00(+0.00%)
Jul 27, 2018
253.81
253.81
253.81
253.81
3
+0.00(+0.00%)
Jul 26, 2018
253.81
253.81
253.81
0
-6.78(-2.60%)
Jul 25, 2018
260.54
260.60
260.54
260.60
78
-1.35(-0.52%)
Jul 24, 2018
261.95
261.95
261.95
261.95
39
+10.89(+4.34%)
Jul 20, 2018
251.06
251.06
251.06
0
+1.80(+0.72%)
Jul 19, 2018
254.43
254.43
249.23
249.26
46
-3.64(-1.44%)
Jul 18, 2018
256.87
256.87
252.59
252.90
87
-6.12(-2.36%)
Jul 16, 2018
259.01
259.01
259.01
0
+5.95(+2.35%)
Jul 13, 2018
253.20
253.20
253.07
253.07
135
-0.54(-0.21%)
Jul 12, 2018
253.61
253.61
253.61
253.61
39
+4.99(+2.01%)
Jul 10, 2018
248.62
248.62
248.62
3
-1.54(-0.62%)
Jul 09, 2018
250.15
250.16
250.15
250.16
12
-17.42(-6.51%)
Jul 05, 2018
267.58
267.58
267.58
0
-3.52(-1.30%)
Jul 03, 2018
271.10
271.10
271.10
0
-3.38(-1.23%)
Jul 02, 2018
277.97
279.50
274.48
274.48
138
+2.62(+0.96%)
Jun 29, 2018
270.03
271.86
266.66
271.86
35
-0.89(-0.32%)
Jun 28, 2018
279.81
279.81
272.74
272.74
21
-3.39(-1.23%)
Jun 27, 2018
270.63
276.14
270.63
276.14
164
+6.73(+2.50%)
Jun 26, 2018
269.41
269.41
269.41
269.41
16
+2.14(+0.80%)
Jun 25, 2018
260.85
267.27
260.85
267.27
48
+9.63(+3.74%)
Jun 22, 2018
254.73
257.67
254.73
257.64
70
+0.46(+0.18%)
Jun 21, 2018
257.48
257.48
257.18
257.18
14
-3.51(-1.35%)
Jun 18, 2018
260.70
260.70
260.70
2
+4.14(+1.61%)
Jun 15, 2018
253.06
256.56
256.56
19
+3.50(+1.38%)
Jun 11, 2018
253.06
253.06
253.06
0
-4.43(-1.72%)
Jun 08, 2018
257.18
257.49
257.18
257.49
27
+0.61(+0.24%)
Jun 07, 2018
256.87
256.87
256.87
256.87
6
-1.68(-0.65%)
Jun 06, 2018
262.38
262.38
258.55
258.55
9
-8.42(-3.15%)
Jun 05, 2018
266.96
267.27
266.86
266.97
26
-3.36(-1.24%)
Jun 04, 2018
270.33
270.33
270.33
270.33
4
+1.22(+0.45%)
May 31, 2018
269.11
269.11
269.11
0
+2.51(+0.94%)
May 30, 2018
271.21
271.46
266.05
266.60
206
-7.58(-2.76%)
May 24, 2018
274.17
274.17
274.17
0
-1.97(-0.71%)
May 23, 2018
276.14
276.14
276.14
276.14
9
+0.55(+0.20%)
May 22, 2018
274.30
275.59
274.30
275.59
10
+2.82(+1.03%)
May 21, 2018
273.69
273.69
270.63
272.77
476
-2.75(-1.00%)
May 18, 2018
276.32
276.32
275.53
275.53
95
-0.31(-0.11%)
May 17, 2018
275.53
275.83
275.53
275.83
12
-8.18(-2.88%)
May 15, 2018
284.01
284.01
284.01
2
+6.95(+2.51%)
May 14, 2018
277.06
277.06
277.06
277.06
45
-3.06(-1.09%)
May 11, 2018
280.42
280.42
279.50
280.11
22
+0.31(+0.11%)
May 10, 2018
284.39
284.39
279.81
279.81
73
-9.79(-3.38%)
May 09, 2018
291.73
291.73
289.60
289.60
26
-2.44(-0.84%)
May 08, 2018
294.18
294.18
292.04
292.04
79
-1.53(-0.52%)
May 07, 2018
295.40
295.40
290.21
293.57
21
-4.89(-1.64%)
May 04, 2018
313.75
313.75
298.16
298.46
227
-13.46(-4.31%)
May 03, 2018
320.17
320.17
309.47
311.92
285
+3.67(+1.19%)
May 02, 2018
307.94
308.25
303.05
308.25
402
-4.73(-1.51%)
May 01, 2018
315.59
317.12
312.98
312.98
887
+5.65(+1.84%)
Apr 30, 2018
299.38
307.33
299.38
307.33
26
+6.12(+2.03%)
Apr 27, 2018
301.21
301.21
301.21
301.21
33
+1.22(+0.41%)
Apr 26, 2018
302.74
303.97
297.85
299.99
498
-2.14(-0.71%)
Apr 25, 2018
309.67
309.67
302.13
302.13
105
+1.22(+0.41%)
Apr 24, 2018
290.51
300.91
290.51
300.91
519
+3.67(+1.23%)
Apr 23, 2018
296.63
297.65
296.02
297.24
431
+1.53(+0.52%)
Apr 20, 2018
297.85
297.85
295.71
295.71
50
+0.92(+0.31%)
Apr 19, 2018
291.46
295.71
291.46
294.79
324
+7.34(+2.55%)
Apr 18, 2018
287.15
287.45
284.39
287.45
149
-2.14(-0.74%)
Apr 17, 2018
288.98
290.69
288.71
289.59
86
-5.50(-1.87%)
Apr 16, 2018
302.74
302.74
294.49
295.10
36
-10.70(-3.50%)
Apr 13, 2018
305.80
305.80
305.80
305.80
14
+2.75(+0.91%)
Apr 12, 2018
302.44
303.66
302.13
303.05
24
-3.36(-1.10%)
Apr 11, 2018
306.41
307.64
304.88
306.41
502
+3.66(+1.21%)
Apr 10, 2018
310.69
310.69
302.75
302.75
512
-13.75(-4.34%)
Apr 09, 2018
316.50
318.35
311.92
316.50
19
-7.66(-2.36%)
Apr 06, 2018
307.32
328.17
307.32
324.15
283
+19.27(+6.32%)
Apr 05, 2018
307.64
308.55
303.39
304.88
171
-4.59(-1.48%)
Apr 04, 2018
329.56
329.56
309.47
309.47
76
-15.90(-4.89%)
Apr 03, 2018
326.90
327.51
325.37
325.37
43
-7.03(-2.12%)
Apr 02, 2018
315.58
337.76
315.58
332.41
168
+24.46(+7.94%)
Mar 29, 2018
307.94
307.94
307.94
0
-16.21(-5.00%)
Mar 28, 2018
323.84
326.90
322.18
324.15
52
-0.92(-0.28%)
Mar 27, 2018
315.29
326.90
311.61
325.07
99
+13.15(+4.22%)
Mar 26, 2018
322.47
326.44
311.31
311.92
64
-17.28(-5.25%)
Mar 23, 2018
321.66
329.19
318.95
329.19
137
+15.41(+4.91%)
Mar 22, 2018
300.60
314.21
299.38
313.78
256
+21.74(+7.45%)
Mar 21, 2018
292.04
292.04
292.04
292.04
34
-3.06(-1.04%)
Mar 20, 2018
293.57
295.56
293.57
295.10
82
-0.46(-0.16%)
Mar 19, 2018
291.74
301.56
291.74
295.56
222
+8.13(+2.83%)
Mar 16, 2018
286.84
287.42
286.54
287.42
102
-3.99(-1.37%)
Mar 15, 2018
290.36
291.41
290.36
291.41
54
+0.90(+0.31%)
Mar 14, 2018
290.51
290.51
288.51
290.51
103
+7.03(+2.48%)
Mar 13, 2018
277.67
285.62
277.67
283.48
251
+2.45(+0.87%)
Mar 12, 2018
283.17
283.17
281.03
281.03
48
-2.28(-0.81%)
Mar 09, 2018
285.89
285.89
283.31
283.31
113
-16.07(-5.37%)
Mar 08, 2018
301.21
301.21
298.77
299.38
36
+0.92(+0.31%)
Mar 07, 2018
298.46
298.46
44
-1.22(-0.41%)
Mar 06, 2018
302.74
306.41
299.67
299.69
158
-6.73(-2.20%)
Mar 05, 2018
309.67
309.67
304.88
306.41
155
-8.87(-2.81%)
Mar 02, 2018
333.90
335.46
314.98
315.28
611
-14.28(-4.33%)
Mar 01, 2018
321.81
332.71
321.81
329.56
320
+18.10(+5.81%)
Feb 28, 2018
311.92
311.92
311.46
311.46
14
+4.13(+1.34%)
Feb 27, 2018
301.83
307.33
301.83
307.33
20
+6.73(+2.24%)
Feb 26, 2018
300.60
300.60
300.60
300.60
92
-3.67(-1.21%)
Feb 23, 2018
311.61
312.53
304.27
304.27
287
-11.32(-3.59%)
Feb 22, 2018
313.45
315.60
307.02
315.60
474
+3.37(+1.08%)
Feb 20, 2018
312.22
312.22
312.22
6
+6.12(+2.00%)
Feb 16, 2018
306.11
306.11
306.11
0
-4.10(-1.32%)
Feb 15, 2018
312.53
314.98
308.86
310.20
117
-10.32(-3.22%)
Feb 14, 2018
336.38
336.38
320.24
320.52
136
-16.78(-4.97%)
Feb 13, 2018
348.92
348.92
337.30
337.30
65
-3.06(-0.90%)
Feb 12, 2018
347.08
351.06
335.77
340.36
258
-7.34(-2.11%)
Feb 09, 2018
352.89
379.19
345.71
347.70
409
-11.93(-3.32%)
Feb 08, 2018
336.39
359.62
336.39
359.62
208
+34.55(+10.63%)
Feb 07, 2018
329.96
323.84
325.07
586
-5.20(-1.57%)
Feb 06, 2018
358.70
366.96
328.12
330.27
1,593
+4.28(+1.31%)
Feb 05, 2018
312.22
336.38
309.17
325.98
2,172
+21.68(+7.12%)
Feb 02, 2018
293.42
305.19
293.42
304.30
1,448
+13.79(+4.75%)
Jan 31, 2018
290.51
290.51
290.51
0
+5.40(+1.89%)
Jan 30, 2018
283.78
283.78
283.78
285.11
764
+9.74(+3.54%)
Jan 29, 2018
273.69
276.75
273.69
275.37
104
+1.07(+0.39%)
Jan 24, 2018
274.30
274.30
274.30
2
+2.14(+0.79%)
Jan 23, 2018
273.39
273.39
271.55
272.16
39
-2.45(-0.89%)
Jan 22, 2018
275.83
277.97
274.61
274.61
94
-11.01(-3.85%)
Jan 18, 2018
285.62
285.62
285.62
0
+0.81(+0.29%)
Jan 17, 2018
287.15
287.15
284.81
284.81
49
-3.63(-1.26%)
Jan 16, 2018
281.03
288.98
281.03
288.43
183
+3.43(+1.20%)
Jan 12, 2018
285.01
285.01
285.01
0
-2.05(-0.71%)
Jan 11, 2018
299.64
287.06
287.06
44
-12.58(-4.20%)
Jan 10, 2018
298.46
299.64
298.46
299.64
127
+8.07(+2.77%)
Jan 09, 2018
291.57
291.57
291.57
291.57
18
-7.51(-2.51%)
Jan 08, 2018
299.07
299.07
299.07
299.07
6
-1.53(-0.51%)
Jan 04, 2018
300.60
300.60
300.60
6
-3.27(-1.08%)
Jan 03, 2018
303.05
303.88
303.05
303.88
155
-1.93(-0.63%)
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
.