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
)
9.348
+0.298 (+3.29%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 29, 2016
429.16
434.71
422.94
423.62
155
-6.93(-1.61%)
Jul 28, 2016
436.29
436.49
428.37
430.55
372
-4.36(-1.00%)
Jul 27, 2016
427.78
439.46
426.99
434.90
689
+5.34(+1.24%)
Jul 26, 2016
430.75
437.28
429.57
429.57
355
-7.32(-1.67%)
Jul 25, 2016
434.51
438.27
433.32
436.88
670
+5.15(+1.19%)
Jul 22, 2016
440.45
441.63
431.54
431.74
187
-9.90(-2.24%)
Jul 21, 2016
435.10
442.03
432.13
441.63
152
+7.13(+1.64%)
Jul 20, 2016
443.61
443.61
433.12
434.51
169
-7.72(-1.75%)
Jul 19, 2016
441.04
442.23
440.84
442.23
55
+3.37(+0.77%)
Jul 18, 2016
440.25
440.25
438.07
438.86
45
-1.19(-0.27%)
Jul 15, 2016
436.49
442.62
436.49
440.05
376
+0.40(+0.09%)
Jul 14, 2016
433.32
439.65
433.32
439.65
267
-2.77(-0.63%)
Jul 13, 2016
435.10
444.80
435.10
442.43
248
+2.22(+0.50%)
Jul 12, 2016
444.80
444.80
437.48
440.20
397
-12.12(-2.68%)
Jul 11, 2016
456.48
456.48
450.33
452.32
149
-8.12(-1.76%)
Jul 08, 2016
472.32
491.52
460.44
460.44
382
-31.08(-6.32%)
Jul 07, 2016
488.35
491.72
481.82
491.52
57
-0.99(-0.20%)
Jul 06, 2016
506.76
506.96
492.11
492.51
619
-6.53(-1.31%)
Jul 05, 2016
487.16
505.51
486.37
499.04
259
+14.65(+3.02%)
Jul 01, 2016
484.99
484.39
484.39
484.39
80
-0.40(-0.08%)
Jun 30, 2016
513.89
514.88
484.79
484.79
747
-30.29(-5.88%)
Jun 29, 2016
527.15
527.57
515.08
515.08
372
-33.65(-6.13%)
Jun 28, 2016
562.62
562.62
543.78
548.73
334
-26.82(-4.66%)
Jun 27, 2016
550.31
586.08
550.31
575.55
1,182
+43.25(+8.13%)
Jun 24, 2016
567.73
567.73
514.68
532.30
630
+50.48(+10.48%)
Jun 23, 2016
487.76
487.76
481.82
481.82
370
-19.35(-3.86%)
Jun 22, 2016
499.09
501.17
499.09
501.17
31
+1.93(+0.39%)
Jun 21, 2016
497.46
499.24
497.06
499.24
242
+0.98(+0.20%)
Jun 20, 2016
491.52
498.25
490.93
498.25
150
-13.30(-2.60%)
Jun 17, 2016
515.59
517.45
511.53
511.55
169
-4.17(-0.81%)
Jun 16, 2016
523.39
534.48
515.67
515.73
239
+2.23(+0.43%)
Jun 15, 2016
511.91
513.49
503.59
513.49
452
-3.68(-0.71%)
Jun 14, 2016
510.72
520.22
510.72
517.17
161
+7.11(+1.39%)
Jun 13, 2016
501.02
510.07
494.88
510.07
239
+13.80(+2.78%)
Jun 10, 2016
490.33
498.82
490.33
496.27
124
+17.22(+3.60%)
Jun 09, 2016
479.64
481.42
478.85
479.05
115
+7.13(+1.51%)
Jun 08, 2016
471.92
471.92
471.92
471.92
20
-3.76(-0.79%)
Jun 07, 2016
475.68
475.68
475.68
475.68
25
-6.93(-1.44%)
Jun 06, 2016
494.88
494.88
481.82
482.61
185
-16.21(-3.25%)
Jun 03, 2016
502.20
504.05
498.82
498.82
134
+8.88(+1.81%)
Jun 02, 2016
505.77
505.77
489.94
489.94
89
-15.05(-2.98%)
Jun 01, 2016
511.51
512.30
504.15
504.98
141
+0.99(+0.20%)
May 31, 2016
500.43
506.17
500.43
503.99
87
-3.34(-0.66%)
May 27, 2016
508.94
507.33
507.33
507.33
212
-10.12(-1.96%)
May 26, 2016
516.26
518.24
512.90
517.45
119
-0.40(-0.08%)
May 25, 2016
522.20
522.20
515.67
517.85
403
-13.46(-2.53%)
May 24, 2016
546.75
546.75
530.71
531.31
272
-25.14(-4.52%)
May 23, 2016
555.06
556.84
552.09
556.45
205
+3.56(+0.64%)
May 20, 2016
570.50
570.50
552.88
552.88
462
-23.75(-4.12%)
May 19, 2016
581.98
587.72
571.49
576.64
265
+3.56(+0.62%)
May 18, 2016
572.68
578.42
556.45
573.08
428
+5.35(+0.94%)
May 17, 2016
556.65
572.68
555.26
567.73
589
+18.41(+3.35%)
May 16, 2016
555.66
555.66
546.75
549.32
400
-15.44(-2.73%)
May 13, 2016
555.26
568.92
553.48
564.76
260
+12.67(+2.30%)
May 12, 2016
542.20
558.23
539.42
552.09
575
+1.68(+0.31%)
May 11, 2016
538.43
550.41
536.65
550.41
85
+13.76(+2.56%)
May 10, 2016
546.75
546.75
536.65
536.65
245
-15.64(-2.83%)
May 09, 2016
556.45
556.45
552.29
552.29
57
-2.57(-0.46%)
May 06, 2016
567.14
570.70
554.07
554.86
242
-5.94(-1.06%)
May 05, 2016
556.84
562.98
549.64
560.80
484
-0.39(-0.07%)
May 04, 2016
560.61
563.18
548.33
561.20
254
+9.10(+1.65%)
May 03, 2016
543.58
553.68
543.58
552.09
289
+18.83(+3.53%)
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
.