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, 2018 164.30 164.30 0 +0.00(+0.00%)
Jul 30, 2018 164.30 164.30 164.30 164.30 2 +0.00(+0.00%)
Jul 27, 2018 164.30 164.30 164.30 164.30 5 +0.00(+0.00%)
Jul 26, 2018 164.30 164.30 164.30 1 -4.39(-2.60%)
Jul 25, 2018 168.66 168.69 168.66 168.69 121 -0.88(-0.52%)
Jul 24, 2018 169.57 169.57 169.57 169.57 60 +7.05(+4.34%)
Jul 20, 2018 162.52 162.52 162.52 0 +1.17(+0.72%)
Jul 19, 2018 164.70 164.70 161.33 161.35 71 -2.35(-1.44%)
Jul 18, 2018 166.28 166.28 163.51 163.71 135 -3.96(-2.36%)
Jul 16, 2018 167.67 167.67 167.67 0 +3.85(+2.35%)
Jul 13, 2018 163.90 163.91 163.82 163.82 209 -0.35(-0.21%)
Jul 12, 2018 164.17 164.17 164.17 164.17 61 +3.23(+2.01%)
Jul 10, 2018 160.94 160.94 160.94 5 -1.00(-0.62%)
Jul 09, 2018 161.93 161.94 161.93 161.94 19 -11.27(-6.51%)
Jul 05, 2018 173.21 173.21 173.21 0 -2.28(-1.30%)
Jul 03, 2018 175.49 175.49 175.49 0 -2.19(-1.23%)
Jul 02, 2018 179.94 180.93 177.68 177.68 214 +1.69(+0.96%)
Jun 29, 2018 174.79 175.98 172.62 175.98 54 -0.57(-0.33%)
Jun 28, 2018 181.13 181.13 176.56 176.56 32 -2.20(-1.23%)
Jun 27, 2018 175.19 178.75 175.19 178.75 254 +4.36(+2.50%)
Jun 26, 2018 174.40 174.40 174.40 174.40 25 +1.39(+0.80%)
Jun 25, 2018 168.85 173.01 168.85 173.01 74 +6.23(+3.74%)
Jun 22, 2018 164.90 166.80 164.90 166.78 108 +0.30(+0.18%)
Jun 21, 2018 166.68 166.68 166.48 166.48 22 -2.27(-1.35%)
Jun 18, 2018 168.75 168.75 168.75 3 +2.68(+1.61%)
Jun 15, 2018 163.81 166.08 166.08 30 +2.27(+1.38%)
Jun 11, 2018 163.81 163.81 163.81 0 -2.87(-1.72%)
Jun 08, 2018 166.48 166.68 166.48 166.68 42 +0.40(+0.24%)
Jun 07, 2018 166.28 166.28 166.28 166.28 10 -1.09(-0.65%)
Jun 06, 2018 169.84 169.84 167.37 167.37 15 -5.45(-3.15%)
Jun 05, 2018 172.81 173.01 172.75 172.81 41 -2.18(-1.24%)
Jun 04, 2018 174.99 174.99 174.99 174.99 6 +0.79(+0.45%)
May 31, 2018 174.20 174.20 174.20 0 +1.62(+0.94%)
May 30, 2018 175.56 175.72 172.22 172.57 319 -4.91(-2.76%)
May 24, 2018 177.48 177.48 177.48 0 -1.27(-0.71%)
May 23, 2018 178.75 178.75 178.75 178.75 14 +0.35(+0.20%)
May 22, 2018 177.56 178.40 177.56 178.40 16 +1.83(+1.03%)
May 21, 2018 177.17 177.17 175.19 176.57 735 -1.78(-1.00%)
May 18, 2018 178.87 178.87 178.36 178.36 147 -0.20(-0.11%)
May 17, 2018 178.36 178.55 178.36 178.55 19 -5.29(-2.88%)
May 15, 2018 183.85 183.85 183.85 4 +4.50(+2.51%)
May 14, 2018 179.35 179.35 179.35 179.35 70 -1.98(-1.09%)
May 11, 2018 181.52 181.52 180.93 181.33 35 +0.20(+0.11%)
May 10, 2018 184.10 184.10 181.13 181.13 113 -6.34(-3.38%)
May 09, 2018 188.85 188.85 187.46 187.46 40 -1.58(-0.84%)
May 08, 2018 190.43 190.43 189.05 189.05 122 -0.99(-0.52%)
May 07, 2018 191.22 191.22 187.86 190.03 32 -3.17(-1.64%)
May 04, 2018 203.10 203.10 193.00 193.20 351 -8.71(-4.31%)
May 03, 2018 207.26 207.26 200.33 201.91 441 +2.38(+1.19%)
May 02, 2018 199.34 199.54 196.17 199.54 621 -3.06(-1.51%)
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.