Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

9.348 +0.298 (+3.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 904.25 937.90 898.51 937.71 2,014 +54.24(+6.14%)
Jul 30, 2014 879.11 890.59 873.97 883.47 324 -4.75(-0.53%)
Jul 29, 2014 869.41 888.42 862.29 888.22 550 +12.67(+1.45%)
Jul 28, 2014 876.93 892.18 872.38 875.55 692 +2.97(+0.34%)
Jul 25, 2014 873.17 874.76 860.70 872.58 636 +18.81(+2.20%)
Jul 24, 2014 853.38 855.77 846.45 853.77 142 -4.16(-0.48%)
Jul 23, 2014 858.13 860.11 852.39 857.93 87 +2.18(+0.25%)
Jul 22, 2014 857.53 857.53 847.04 855.75 105 -13.06(-1.50%)
Jul 21, 2014 872.38 875.95 865.45 868.82 407 +10.09(+1.18%)
Jul 18, 2014 885.84 885.84 858.73 858.73 249 -33.65(-3.77%)
Jul 17, 2014 875.95 896.93 864.46 892.38 882 +28.11(+3.25%)
Jul 16, 2014 859.12 871.59 859.12 864.27 443 +3.37(+0.39%)
Jul 15, 2014 851.99 872.98 850.01 860.90 418 +8.91(+1.05%)
Jul 14, 2014 844.67 853.77 844.27 851.99 482 -11.48(-1.33%)
Jul 11, 2014 860.31 867.43 859.71 863.47 474 +3.37(+0.39%)
Jul 10, 2014 882.28 882.67 848.23 860.11 1,494 +15.84(+1.88%)
Jul 09, 2014 843.88 851.79 840.31 844.27 552 -4.55(-0.54%)
Jul 08, 2014 835.36 853.62 835.36 848.83 177 +18.41(+2.22%)
Jul 07, 2014 812.40 831.21 812.40 830.41 274 +22.17(+2.74%)
Jul 03, 2014 814.98 808.25 808.25 808.25 353 -12.47(-1.52%)
Jul 02, 2014 810.42 822.70 807.65 820.72 1,605 +14.06(+1.74%)
Jul 01, 2014 819.13 819.13 794.98 806.66 721 -20.19(-2.44%)
Jun 30, 2014 839.12 841.50 826.85 826.85 293 -12.47(-1.49%)
Jun 27, 2014 856.94 856.94 838.53 839.32 162 -13.46(-1.58%)
Jun 26, 2014 849.22 869.81 847.64 852.78 409 +5.15(+0.61%)
Jun 25, 2014 862.29 862.29 847.44 847.64 170 -16.23(-1.88%)
Jun 24, 2014 848.23 864.66 830.81 863.87 577 +19.40(+2.30%)
Jun 23, 2014 844.67 845.46 835.56 844.47 52 +1.39(+0.16%)
Jun 20, 2014 846.45 851.65 841.30 843.08 216 -8.12(-0.95%)
Jun 19, 2014 848.23 858.72 848.23 851.20 430 -0.79(-0.09%)
Jun 18, 2014 866.84 870.01 850.61 851.99 1,002 -11.88(-1.37%)
Jun 17, 2014 890.20 890.99 854.37 863.87 521 -21.77(-2.46%)
Jun 16, 2014 887.82 889.72 883.80 885.64 852 -2.77(-0.31%)
Jun 13, 2014 890.79 900.29 882.48 888.42 424 -5.34(-0.60%)
Jun 12, 2014 885.45 896.95 884.06 893.76 472 +13.46(+1.53%)
Jun 11, 2014 883.27 890.99 879.11 880.30 375 +7.72(+0.88%)
Jun 10, 2014 870.20 877.73 868.42 872.58 312 -0.99(-0.11%)
Jun 06, 2014 882.08 883.47 873.57 873.57 201 -15.64(-1.76%)
Jun 05, 2014 913.16 916.72 888.42 889.21 459 -27.32(-2.98%)
Jun 04, 2014 935.33 938.89 916.53 916.53 642 -14.25(-1.53%)
Jun 03, 2014 937.90 939.29 925.83 930.78 275 +1.19(+0.13%)
Jun 02, 2014 937.90 951.56 929.59 929.59 313 -9.90(-1.05%)
May 30, 2014 937.31 945.55 936.72 939.49 485 +5.15(+0.55%)
May 29, 2014 937.11 939.49 933.75 934.34 212 -12.47(-1.32%)
May 28, 2014 940.68 957.11 939.49 946.81 435 +6.93(+0.74%)
May 27, 2014 942.85 945.82 933.95 939.88 363 -18.41(-1.92%)
May 23, 2014 978.09 958.29 958.29 958.29 136 -14.85(-1.53%)
May 22, 2014 992.74 996.89 969.97 973.14 331 -22.57(-2.27%)
May 21, 2014 1003 1004 989.77 995.71 279 -16.82(-1.66%)
May 20, 2014 990.76 1024 990.76 1013 283 +31.27(+3.19%)
May 19, 2014 1003 1006 976.50 981.26 364 -17.24(-1.73%)
May 16, 2014 1009 1024 998.49 998.49 268 -14.64(-1.44%)
May 15, 2014 1004 1040 1004 1013 425 +25.14(+2.54%)
May 14, 2014 978.49 990.76 971.56 987.99 294 +21.77(+2.25%)
May 13, 2014 949.58 966.21 943.25 966.21 134 +14.25(+1.50%)
May 12, 2014 978.49 981.85 949.58 951.96 354 -46.52(-4.66%)
May 09, 2014 1013 1022 998.48 998.48 350 -7.32(-0.73%)
May 08, 2014 997.69 1008 964.79 1006 306 +15.24(+1.54%)
May 07, 2014 1002 1030 990.56 990.56 360 -14.85(-1.48%)
May 06, 2014 996.30 1009 987.63 1005 349 +22.17(+2.26%)
May 05, 2014 1000 1016 981.26 983.24 378 -0.20(-0.02%)
May 02, 2014 988.98 995.11 962.05 983.43 418 -7.13(-0.72%)
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.