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
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2017
403.35
410.39
402.13
408.24
88
+2.75(+0.68%)
Jul 28, 2017
404.27
409.10
404.27
405.49
29
+6.12(+1.53%)
Jul 27, 2017
399.38
399.38
399.38
399.38
7
+1.53(+0.38%)
Jul 24, 2017
397.85
3
-1.83(-0.46%)
Jul 21, 2017
399.68
399.68
399.68
399.68
4
+5.20(+1.32%)
Jul 20, 2017
396.22
396.22
394.48
394.48
9
+0.61(+0.16%)
Jul 19, 2017
397.66
397.79
393.87
393.87
41
-13.46(-3.30%)
Jul 18, 2017
409.47
409.47
407.33
407.33
102
+3.98(+0.99%)
Jul 17, 2017
405.80
405.80
403.35
403.35
79
-1.22(-0.30%)
Jul 14, 2017
410.08
410.08
403.66
404.57
166
-8.87(-2.15%)
Jul 13, 2017
411.30
416.20
411.30
413.44
43
+3.36(+0.82%)
Jul 12, 2017
405.49
411.00
405.49
410.08
575
-8.87(-2.12%)
Jul 11, 2017
421.70
425.98
418.95
418.95
71
-1.22(-0.29%)
Jul 10, 2017
420.78
421.39
416.50
420.17
153
+2.14(+0.51%)
Jul 07, 2017
425.06
425.06
417.73
418.03
25
+0.61(+0.15%)
Jul 05, 2017
417.42
3
+9.48(+2.32%)
Jul 03, 2017
410.61
410.61
407.94
407.94
15
-7.95(-1.91%)
Jun 30, 2017
420.48
420.48
415.89
415.89
36
-3.67(-0.88%)
Jun 29, 2017
419.56
419.56
419.56
419.56
17
-0.89(-0.21%)
Jun 27, 2017
420.45
420.45
420.45
0
-11.69(-2.71%)
Jun 22, 2017
432.14
0
+3.71(+0.87%)
Jun 21, 2017
422.92
429.91
422.92
428.43
51
+19.88(+4.87%)
Jun 19, 2017
408.55
5
-2.87(-0.70%)
Jun 14, 2017
411.43
4
+6.54(+1.62%)
Jun 13, 2017
410.39
410.39
404.88
404.88
51
-7.43(-1.80%)
Jun 12, 2017
416.00
416.17
412.22
412.31
138
+2.19(+0.53%)
Jun 09, 2017
410.69
410.69
410.13
410.13
36
-7.60(-1.82%)
Jun 08, 2017
418.34
418.34
417.68
417.73
25
-10.06(-2.35%)
Jun 07, 2017
427.20
427.79
427.20
427.79
72
-1.25(-0.29%)
Jun 06, 2017
431.45
431.49
426.59
429.04
38
+6.42(+1.52%)
Jun 05, 2017
418.73
422.62
418.73
422.62
30
+6.54(+1.57%)
Jun 02, 2017
415.58
416.27
415.58
416.08
22
-17.24(-3.98%)
May 25, 2017
433.32
2
-5.66(-1.29%)
May 24, 2017
436.38
438.98
436.38
438.98
20
-0.92(-0.21%)
May 23, 2017
439.89
439.89
439.89
439.89
3
-4.16(-0.94%)
May 22, 2017
444.94
444.94
443.11
444.05
36
-5.96(-1.33%)
May 19, 2017
445.71
450.02
445.71
450.02
20
-10.21(-2.22%)
May 18, 2017
468.49
470.63
460.23
460.23
584
-4.60(-0.99%)
May 17, 2017
454.73
465.31
449.22
464.83
663
+27.59(+6.31%)
May 16, 2017
439.43
439.43
437.24
437.24
34
+3.61(+0.83%)
May 15, 2017
441.58
441.58
433.63
433.63
18
-12.54(-2.81%)
May 12, 2017
443.72
446.16
443.72
446.16
6
-2.75(-0.61%)
May 11, 2017
448.92
448.92
448.92
448.92
4
+17.74(+4.11%)
May 10, 2017
438.52
438.52
431.18
431.18
10
-6.73(-1.54%)
May 09, 2017
437.91
437.91
437.91
437.91
6
+0.92(+0.21%)
May 08, 2017
432.71
439.13
432.71
436.99
117
+3.67(+0.85%)
May 05, 2017
438.52
438.60
433.32
433.32
99
-10.68(-2.41%)
May 04, 2017
441.87
448.61
441.87
444.00
82
+2.76(+0.63%)
May 03, 2017
442.50
442.67
441.24
441.24
41
+4.56(+1.04%)
May 02, 2017
435.77
436.69
435.77
436.69
36
+0.92(+0.21%)
May 01, 2017
439.74
439.74
435.77
435.77
68
-0.92(-0.21%)
Apr 28, 2017
434.54
436.69
434.14
436.69
60
+12.23(+2.88%)
Apr 27, 2017
422.62
425.99
421.09
424.45
716
-0.61(-0.14%)
Apr 26, 2017
423.54
425.06
419.56
425.06
89
+1.53(+0.36%)
Apr 25, 2017
425.98
425.98
422.31
423.54
924
-9.17(-2.12%)
Apr 24, 2017
432.10
436.96
432.10
432.71
294
-17.12(-3.81%)
Apr 21, 2017
449.22
452.28
447.39
449.83
1,061
+3.13(+0.70%)
Apr 20, 2017
455.60
455.60
446.47
446.71
109
-13.59(-2.95%)
Apr 19, 2017
458.70
461.09
453.20
460.29
488
-2.71(-0.59%)
Apr 18, 2017
465.74
471.55
463.00
463.00
685
-7.93(-1.68%)
Apr 17, 2017
475.67
479.50
470.32
470.93
237
-8.99(-1.87%)
Apr 13, 2017
465.43
479.93
464.82
479.93
237
+15.41(+3.32%)
Apr 12, 2017
453.20
464.82
452.79
464.51
378
+11.93(+2.64%)
Apr 11, 2017
461.45
461.45
450.14
452.59
792
-6.42(-1.40%)
Apr 07, 2017
459.01
3
-1.53(-0.33%)
Apr 06, 2017
466.35
466.35
457.79
460.54
40
-8.87(-1.89%)
Apr 05, 2017
452.89
469.71
448.61
469.41
275
+9.79(+2.13%)
Apr 04, 2017
460.23
462.37
456.56
459.62
396
+1.83(+0.40%)
Apr 03, 2017
462.07
462.07
457.48
457.79
541
+5.51(+1.22%)
Mar 31, 2017
452.28
452.28
452.28
452.28
12
+1.83(+0.41%)
Mar 30, 2017
455.64
455.64
450.45
450.45
199
-7.64(-1.67%)
Mar 29, 2017
463.29
465.74
456.87
458.09
145
-3.67(-0.79%)
Mar 28, 2017
473.07
474.81
460.54
461.76
1,007
-11.93(-2.52%)
Mar 27, 2017
485.31
487.75
473.69
473.69
656
-0.31(-0.06%)
Mar 24, 2017
464.51
475.52
464.51
473.99
79
+4.89(+1.04%)
Mar 23, 2017
474.30
474.91
462.68
469.10
594
-4.28(-0.90%)
Mar 22, 2017
477.66
481.33
473.07
473.38
522
-2.13(-0.45%)
Mar 21, 2017
465.74
475.51
465.74
475.51
211
+25.32(+5.62%)
Mar 20, 2017
444.63
450.75
444.63
450.19
137
+6.17(+1.39%)
Mar 17, 2017
442.19
444.02
441.58
444.02
182
-1.53(-0.34%)
Mar 16, 2017
444.03
445.55
444.02
445.55
16
+1.22(+0.28%)
Mar 15, 2017
457.48
457.48
442.80
444.33
209
-18.04(-3.90%)
Mar 14, 2017
462.07
469.40
461.04
462.37
944
+5.20(+1.14%)
Mar 13, 2017
457.48
458.09
456.26
457.17
177
-8.12(-1.75%)
Mar 10, 2017
458.09
465.30
458.09
465.30
31
-1.36(-0.29%)
Mar 09, 2017
461.76
470.93
456.56
466.65
491
+12.54(+2.76%)
Mar 08, 2017
455.03
455.03
453.81
454.12
31
+3.06(+0.68%)
Mar 07, 2017
452.22
452.28
451.06
451.06
36
+4.28(+0.96%)
Mar 06, 2017
444.02
449.83
444.02
446.78
252
+9.17(+2.10%)
Mar 03, 2017
443.44
443.80
437.60
437.60
722
+0.31(+0.07%)
Mar 02, 2017
430.57
437.30
430.56
437.30
123
+11.31(+2.66%)
Mar 01, 2017
434.54
434.54
423.84
425.98
494
-20.18(-4.52%)
Feb 28, 2017
437.60
446.61
437.24
446.16
411
+11.31(+2.60%)
Feb 27, 2017
444.02
444.63
434.54
434.85
228
-8.26(-1.86%)
Feb 24, 2017
455.03
455.03
443.11
443.11
296
-1.53(-0.34%)
Feb 23, 2017
435.46
449.22
435.46
444.63
246
+6.12(+1.39%)
Feb 22, 2017
437.91
440.05
436.38
438.52
267
+5.50(+1.27%)
Feb 21, 2017
442.19
442.19
432.40
433.01
843
-12.54(-2.81%)
Feb 17, 2017
445.55
445.55
445.55
0
-0.61(-0.14%)
Feb 16, 2017
444.94
451.78
444.94
446.16
317
+2.75(+0.62%)
Feb 15, 2017
450.14
450.14
443.41
443.41
85
-5.81(-1.29%)
Feb 14, 2017
456.87
456.87
449.22
449.22
23
-2.14(-0.48%)
Feb 13, 2017
450.14
451.37
447.39
451.37
132
-4.28(-0.94%)
Feb 10, 2017
457.79
461.45
454.24
455.64
62
-8.56(-1.84%)
Feb 09, 2017
474.91
474.91
462.07
464.21
44
-15.60(-3.25%)
Feb 08, 2017
484.43
484.43
478.27
479.80
41
+1.02(+0.21%)
Feb 07, 2017
471.24
479.19
469.71
478.78
364
+8.76(+1.86%)
Feb 06, 2017
472.77
473.99
470.02
470.02
35
+1.22(+0.26%)
Feb 03, 2017
473.69
473.69
468.49
468.79
351
-20.18(-4.13%)
Feb 02, 2017
488.37
493.26
488.37
488.98
102
-0.61(-0.12%)
Feb 01, 2017
476.44
492.04
472.37
489.59
108
+5.81(+1.20%)
Jan 31, 2017
494.18
496.32
483.78
483.78
651
-5.50(-1.12%)
Jan 30, 2017
492.65
501.51
489.01
489.28
422
+12.14(+2.54%)
Jan 27, 2017
469.71
479.50
466.50
477.14
361
+6.16(+1.31%)
Jan 26, 2017
465.12
470.99
465.12
470.99
89
+4.33(+0.93%)
Jan 25, 2017
466.39
468.49
465.62
466.65
83
-10.70(-2.24%)
Jan 24, 2017
493.87
493.87
473.99
477.36
529
-22.02(-4.41%)
Jan 23, 2017
499.07
507.63
497.23
499.37
251
+3.06(+0.62%)
Jan 20, 2017
497.23
499.37
495.46
496.32
81
-8.26(-1.64%)
Jan 19, 2017
491.12
504.58
489.28
504.58
90
+7.34(+1.48%)
Jan 18, 2017
496.62
502.85
496.01
497.23
62
-2.75(-0.55%)
Jan 17, 2017
495.09
499.99
493.56
499.99
177
+16.21(+3.35%)
Jan 13, 2017
483.78
483.78
483.78
0
-12.54(-2.53%)
Jan 12, 2017
500.90
508.98
495.40
496.32
471
+6.11(+1.25%)
Jan 11, 2017
488.37
490.20
488.37
490.20
69
-3.06(-0.62%)
Jan 10, 2017
500.29
500.29
491.12
493.26
95
-8.45(-1.68%)
Jan 09, 2017
500.90
502.43
497.45
501.70
1,281
+11.80(+2.41%)
Jan 06, 2017
491.42
491.42
486.77
489.91
39
-1.57(-0.32%)
Jan 05, 2017
485.92
491.48
485.13
491.48
550
+11.45(+2.39%)
Jan 04, 2017
492.65
493.87
479.19
480.03
166
-24.54(-4.86%)
Jan 03, 2017
496.93
511.65
495.40
504.57
604
-5.50(-1.08%)
Dec 30, 2016
510.08
510.08
510.08
0
+3.06(+0.60%)
Dec 29, 2016
504.57
510.57
504.57
507.02
88
-3.98(-0.78%)
Dec 28, 2016
494.48
511.30
493.87
510.99
314
+13.70(+2.76%)
Dec 27, 2016
496.01
497.29
495.98
497.29
17
-5.35(-1.06%)
Dec 23, 2016
502.64
502.64
502.64
0
-2.85(-0.56%)
Dec 22, 2016
496.62
508.85
496.62
505.49
243
+9.48(+1.91%)
Dec 21, 2016
490.51
496.01
490.20
496.01
401
+3.36(+0.68%)
Dec 20, 2016
493.26
496.32
489.89
492.65
99
-8.33(-1.66%)
Dec 19, 2016
500.98
500.98
500.98
500.98
13
-7.57(-1.49%)
Dec 16, 2016
497.54
509.77
494.18
508.55
1,131
+4.59(+0.91%)
Dec 15, 2016
507.32
507.32
496.20
503.96
1,212
-7.34(-1.44%)
Dec 14, 2016
493.56
511.30
493.56
511.30
369
+19.26(+3.92%)
Dec 13, 2016
489.59
493.56
489.59
492.04
101
-5.50(-1.11%)
Dec 12, 2016
487.14
497.54
485.00
497.54
549
+10.70(+2.20%)
Dec 09, 2016
482.86
488.37
482.86
486.84
253
+0.92(+0.19%)
Dec 08, 2016
497.85
499.28
483.17
485.92
169
-14.37(-2.87%)
Dec 07, 2016
517.11
517.11
499.07
500.29
278
-18.18(-3.51%)
Dec 06, 2016
534.54
534.54
518.47
518.47
43
-16.99(-3.17%)
Dec 05, 2016
544.02
544.02
535.46
535.46
14
-17.43(-3.15%)
Dec 02, 2016
551.67
555.34
546.77
552.89
522
-1.84(-0.33%)
Dec 01, 2016
543.41
558.70
542.80
554.72
542
+5.20(+0.95%)
Nov 30, 2016
544.02
549.52
544.02
549.52
599
+3.67(+0.67%)
Nov 29, 2016
549.83
549.83
541.27
545.86
381
-2.75(-0.50%)
Nov 28, 2016
540.04
548.67
540.04
548.61
103
+9.48(+1.76%)
Nov 25, 2016
539.74
540.35
539.13
539.13
49
-3.97(-0.73%)
Nov 23, 2016
543.10
543.10
543.10
0
-10.09(-1.82%)
Nov 22, 2016
557.78
559.28
553.20
553.20
691
-11.93(-2.11%)
Nov 21, 2016
569.40
570.42
564.20
565.12
77
-9.79(-1.70%)
Nov 18, 2016
572.77
575.90
571.24
574.91
493
-0.15(-0.03%)
Nov 17, 2016
574.19
578.27
574.19
575.06
407
-10.86(-1.85%)
Nov 16, 2016
588.06
588.06
585.92
585.92
20
-0.61(-0.10%)
Nov 15, 2016
592.34
592.95
583.77
586.53
401
-10.09(-1.69%)
Nov 14, 2016
610.99
610.99
596.62
596.62
248
-29.05(-4.64%)
Nov 11, 2016
644.02
644.93
625.67
625.67
250
-14.37(-2.25%)
Nov 10, 2016
641.57
655.12
630.87
640.04
623
-12.84(-1.97%)
Nov 09, 2016
713.74
720.41
646.95
652.89
301
-38.84(-5.61%)
Nov 08, 2016
705.18
705.18
684.38
691.72
169
-4.89(-0.70%)
Nov 07, 2016
703.96
710.07
696.00
696.62
312
-46.48(-6.26%)
Nov 04, 2016
745.24
748.30
724.75
743.10
268
-4.59(-0.61%)
Nov 03, 2016
740.04
747.99
731.78
747.68
212
+5.50(+0.74%)
Nov 02, 2016
726.89
742.18
726.28
742.18
191
+21.76(+3.02%)
Nov 01, 2016
694.48
732.73
694.48
720.42
162
+22.89(+3.28%)
Oct 31, 2016
709.76
709.76
697.53
697.53
120
-16.82(-2.35%)
Oct 28, 2016
703.34
714.66
703.34
714.35
68
+0.30(+0.04%)
Oct 27, 2016
709.46
714.05
709.46
714.05
24
+21.10(+3.05%)
Oct 26, 2016
694.17
695.39
685.91
692.95
91
+9.48(+1.39%)
Oct 25, 2016
670.32
685.00
670.32
683.47
143
+12.24(+1.82%)
Oct 24, 2016
665.12
671.23
663.59
671.23
40
-7.34(-1.08%)
Oct 21, 2016
690.50
690.50
678.57
678.57
68
+2.75(+0.41%)
Oct 20, 2016
677.72
677.72
675.82
675.82
22
+7.03(+1.05%)
Oct 19, 2016
677.39
677.39
666.34
668.79
27
-8.87(-1.31%)
Oct 18, 2016
670.01
677.71
670.01
677.66
297
-12.23(-1.77%)
Oct 17, 2016
685.30
690.50
685.00
689.89
62
+4.59(+0.67%)
Oct 14, 2016
678.57
687.39
678.57
685.30
92
-1.83(-0.27%)
Oct 13, 2016
695.39
703.96
685.00
687.14
94
+9.79(+1.44%)
Oct 12, 2016
685.30
685.30
675.52
677.35
83
-8.87(-1.29%)
Oct 11, 2016
666.34
692.84
666.34
686.22
311
+30.89(+4.71%)
Oct 10, 2016
658.09
658.09
644.78
655.33
82
-14.38(-2.15%)
Oct 07, 2016
663.16
669.71
663.16
669.71
213
+11.02(+1.67%)
Oct 06, 2016
666.34
666.34
658.70
658.70
18
+4.00(+0.61%)
Oct 05, 2016
663.59
663.59
654.69
654.69
29
-18.38(-2.73%)
Oct 04, 2016
657.17
673.07
657.17
673.07
32
+9.83(+1.48%)
Oct 03, 2016
654.72
663.23
654.72
663.23
204
+19.52(+3.03%)
Sep 30, 2016
655.33
655.33
641.88
643.71
111
-18.04(-2.73%)
Sep 29, 2016
647.69
669.40
643.41
661.75
345
+11.93(+1.84%)
Sep 28, 2016
649.83
649.83
649.83
649.83
6
-12.23(-1.85%)
Sep 27, 2016
663.89
668.18
657.47
662.06
295
-1.22(-0.18%)
Sep 26, 2016
663.89
663.89
655.94
663.28
57
+10.09(+1.54%)
Sep 23, 2016
641.88
653.19
641.27
653.19
267
+15.90(+2.50%)
Sep 22, 2016
644.32
644.32
636.29
637.29
118
-23.55(-3.56%)
Sep 21, 2016
677.04
686.83
660.53
660.84
531
-25.99(-3.78%)
Sep 20, 2016
675.21
687.14
675.21
686.83
292
+8.56(+1.26%)
Sep 19, 2016
683.77
687.14
666.65
678.27
173
-15.60(-2.25%)
Sep 16, 2016
697.84
699.98
691.42
693.86
680
+11.01(+1.61%)
Sep 15, 2016
705.79
707.01
681.60
682.86
1,563
-22.63(-3.21%)
Sep 14, 2016
699.37
707.93
691.72
705.48
679
+5.20(+0.74%)
Sep 13, 2016
679.18
707.90
675.82
700.28
3,603
+36.08(+5.43%)
Sep 12, 2016
699.37
700.59
661.75
664.20
1,521
-22.63(-3.29%)
Sep 09, 2016
651.36
686.83
651.36
686.83
1,491
+54.74(+8.66%)
Sep 08, 2016
628.12
632.09
627.81
632.09
354
+6.12(+0.98%)
Sep 07, 2016
633.01
634.23
625.98
625.98
663
-4.89(-0.78%)
Sep 06, 2016
626.28
637.60
626.28
630.87
1,025
+3.67(+0.58%)
Sep 02, 2016
636.98
627.20
627.20
627.20
474
-23.24(-3.57%)
Sep 01, 2016
643.41
659.00
643.41
650.44
367
+4.89(+0.76%)
Aug 31, 2016
641.27
655.33
640.65
645.55
116
+3.98(+0.62%)
Aug 30, 2016
636.37
644.63
635.76
641.57
232
+3.67(+0.58%)
Aug 29, 2016
648.61
648.61
634.29
637.90
456
-14.37(-2.20%)
Aug 26, 2016
641.27
661.75
634.24
652.27
1,095
+6.42(+0.99%)
Aug 25, 2016
657.47
657.47
641.27
645.85
235
-8.26(-1.26%)
Aug 24, 2016
644.01
654.11
642.49
654.11
461
+15.60(+2.44%)
Aug 23, 2016
639.43
639.43
635.76
638.51
217
-11.93(-1.83%)
Aug 22, 2016
653.80
657.47
649.22
650.44
318
-3.67(-0.56%)
Aug 19, 2016
659.00
659.00
652.58
654.11
72
+3.06(+0.47%)
Aug 18, 2016
663.59
663.59
651.05
651.05
307
-15.29(-2.29%)
Aug 17, 2016
666.65
675.21
664.81
666.34
587
+4.59(+0.69%)
Aug 16, 2016
654.72
661.75
652.89
661.75
179
+19.26(+3.00%)
Aug 15, 2016
645.24
645.85
640.65
642.49
316
-16.51(-2.51%)
Aug 12, 2016
657.47
659.92
652.89
659.00
209
+3.97(+0.61%)
Aug 11, 2016
652.89
661.14
651.05
655.03
829
-4.59(-0.70%)
Aug 10, 2016
654.72
661.75
651.66
659.61
540
+6.43(+0.98%)
Aug 09, 2016
650.75
653.80
648.61
653.19
75
+1.22(+0.19%)
Aug 08, 2016
651.97
653.19
647.69
651.97
142
-0.92(-0.14%)
Aug 05, 2016
664.51
664.51
650.75
652.89
304
-19.88(-2.95%)
Aug 04, 2016
672.15
676.13
664.51
672.76
755
-2.14(-0.32%)
Aug 03, 2016
685.91
687.44
674.90
674.90
430
-10.70(-1.56%)
Aug 02, 2016
663.59
691.11
662.06
685.61
677
+20.79(+3.13%)
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
.