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 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.