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
)
10.68
+0.03 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2018
299.38
307.33
299.38
307.33
26
+6.12(+2.03%)
Apr 27, 2018
301.21
301.21
301.21
301.21
33
+1.22(+0.41%)
Apr 26, 2018
302.74
303.97
297.85
299.99
498
-2.14(-0.71%)
Apr 25, 2018
309.67
309.67
302.13
302.13
105
+1.22(+0.41%)
Apr 24, 2018
290.51
300.91
290.51
300.91
519
+3.67(+1.23%)
Apr 23, 2018
296.63
297.65
296.02
297.24
431
+1.53(+0.52%)
Apr 20, 2018
297.85
297.85
295.71
295.71
50
+0.92(+0.31%)
Apr 19, 2018
291.46
295.71
291.46
294.79
324
+7.34(+2.55%)
Apr 18, 2018
287.15
287.45
284.39
287.45
149
-2.14(-0.74%)
Apr 17, 2018
288.98
290.69
288.71
289.59
86
-5.50(-1.87%)
Apr 16, 2018
302.74
302.74
294.49
295.10
36
-10.70(-3.50%)
Apr 13, 2018
305.80
305.80
305.80
305.80
14
+2.75(+0.91%)
Apr 12, 2018
302.44
303.66
302.13
303.05
24
-3.36(-1.10%)
Apr 11, 2018
306.41
307.64
304.88
306.41
502
+3.66(+1.21%)
Apr 10, 2018
310.69
310.69
302.75
302.75
512
-13.75(-4.34%)
Apr 09, 2018
316.50
318.35
311.92
316.50
19
-7.66(-2.36%)
Apr 06, 2018
307.32
328.17
307.32
324.15
283
+19.27(+6.32%)
Apr 05, 2018
307.64
308.55
303.39
304.88
171
-4.59(-1.48%)
Apr 04, 2018
329.56
329.56
309.47
309.47
76
-15.90(-4.89%)
Apr 03, 2018
326.90
327.51
325.37
325.37
43
-7.03(-2.12%)
Apr 02, 2018
315.58
337.76
315.58
332.41
168
+24.46(+7.94%)
Mar 29, 2018
307.94
307.94
307.94
0
-16.21(-5.00%)
Mar 28, 2018
323.84
326.90
322.18
324.15
52
-0.92(-0.28%)
Mar 27, 2018
315.29
326.90
311.61
325.07
99
+13.15(+4.22%)
Mar 26, 2018
322.47
326.44
311.31
311.92
64
-17.28(-5.25%)
Mar 23, 2018
321.66
329.19
318.95
329.19
137
+15.41(+4.91%)
Mar 22, 2018
300.60
314.21
299.38
313.78
256
+21.74(+7.45%)
Mar 21, 2018
292.04
292.04
292.04
292.04
34
-3.06(-1.04%)
Mar 20, 2018
293.57
295.56
293.57
295.10
82
-0.46(-0.16%)
Mar 19, 2018
291.74
301.56
291.74
295.56
222
+8.13(+2.83%)
Mar 16, 2018
286.84
287.42
286.54
287.42
102
-3.99(-1.37%)
Mar 15, 2018
290.36
291.41
290.36
291.41
54
+0.90(+0.31%)
Mar 14, 2018
290.51
290.51
288.51
290.51
103
+7.03(+2.48%)
Mar 13, 2018
277.67
285.62
277.67
283.48
251
+2.45(+0.87%)
Mar 12, 2018
283.17
283.17
281.03
281.03
48
-2.28(-0.81%)
Mar 09, 2018
285.89
285.89
283.31
283.31
113
-16.07(-5.37%)
Mar 08, 2018
301.21
301.21
298.77
299.38
36
+0.92(+0.31%)
Mar 07, 2018
298.46
298.46
44
-1.22(-0.41%)
Mar 06, 2018
302.74
306.41
299.67
299.69
158
-6.73(-2.20%)
Mar 05, 2018
309.67
309.67
304.88
306.41
155
-8.87(-2.81%)
Mar 02, 2018
333.90
335.46
314.98
315.28
611
-14.28(-4.33%)
Mar 01, 2018
321.81
332.71
321.81
329.56
320
+18.10(+5.81%)
Feb 28, 2018
311.92
311.92
311.46
311.46
14
+4.13(+1.34%)
Feb 27, 2018
301.83
307.33
301.83
307.33
20
+6.73(+2.24%)
Feb 26, 2018
300.60
300.60
300.60
300.60
92
-3.67(-1.21%)
Feb 23, 2018
311.61
312.53
304.27
304.27
287
-11.32(-3.59%)
Feb 22, 2018
313.45
315.60
307.02
315.60
474
+3.37(+1.08%)
Feb 20, 2018
312.22
312.22
312.22
6
+6.12(+2.00%)
Feb 16, 2018
306.11
306.11
306.11
0
-4.10(-1.32%)
Feb 15, 2018
312.53
314.98
308.86
310.20
117
-10.32(-3.22%)
Feb 14, 2018
336.38
336.38
320.24
320.52
136
-16.78(-4.97%)
Feb 13, 2018
348.92
348.92
337.30
337.30
65
-3.06(-0.90%)
Feb 12, 2018
347.08
351.06
335.77
340.36
258
-7.34(-2.11%)
Feb 09, 2018
352.89
379.19
345.71
347.70
409
-11.93(-3.32%)
Feb 08, 2018
336.39
359.62
336.39
359.62
208
+34.55(+10.63%)
Feb 07, 2018
329.96
323.84
325.07
586
-5.20(-1.57%)
Feb 06, 2018
358.70
366.96
328.12
330.27
1,593
+4.28(+1.31%)
Feb 05, 2018
312.22
336.38
309.17
325.98
2,172
+21.68(+7.12%)
Feb 02, 2018
293.42
305.19
293.42
304.30
1,448
+13.79(+4.75%)
Jan 31, 2018
290.51
290.51
290.51
0
+5.40(+1.89%)
Jan 30, 2018
283.78
283.78
283.78
285.11
764
+9.74(+3.54%)
Jan 29, 2018
273.69
276.75
273.69
275.37
104
+1.07(+0.39%)
Jan 24, 2018
274.30
274.30
274.30
2
+2.14(+0.79%)
Jan 23, 2018
273.39
273.39
271.55
272.16
39
-2.45(-0.89%)
Jan 22, 2018
275.83
277.97
274.61
274.61
94
-11.01(-3.85%)
Jan 18, 2018
285.62
285.62
285.62
0
+0.81(+0.29%)
Jan 17, 2018
287.15
287.15
284.81
284.81
49
-3.63(-1.26%)
Jan 16, 2018
281.03
288.98
281.03
288.43
183
+3.43(+1.20%)
Jan 12, 2018
285.01
285.01
285.01
0
-2.05(-0.71%)
Jan 11, 2018
299.64
287.06
287.06
44
-12.58(-4.20%)
Jan 10, 2018
298.46
299.64
298.46
299.64
127
+8.07(+2.77%)
Jan 09, 2018
291.57
291.57
291.57
291.57
18
-7.51(-2.51%)
Jan 08, 2018
299.07
299.07
299.07
299.07
6
-1.53(-0.51%)
Jan 04, 2018
300.60
300.60
300.60
6
-3.27(-1.08%)
Jan 03, 2018
303.05
303.88
303.05
303.88
155
-1.93(-0.63%)
Jan 02, 2018
306.72
305.80
305.80
14
-0.92(-0.30%)
Dec 29, 2017
306.72
306.72
306.72
0
-4.59(-1.47%)
Dec 28, 2017
311.61
312.16
311.31
311.31
129
-0.92(-0.29%)
Dec 27, 2017
311.92
312.53
309.47
312.22
543
+0.00(+0.00%)
Dec 26, 2017
311.33
312.31
311.33
312.22
69
-1.22(-0.39%)
Dec 22, 2017
313.75
314.02
313.44
313.44
91
-0.92(-0.29%)
Dec 20, 2017
314.36
314.36
314.36
1
+0.92(+0.29%)
Dec 18, 2017
313.45
313.45
313.45
0
-5.50(-1.73%)
Dec 15, 2017
327.51
328.12
318.64
318.95
683
-13.45(-4.05%)
Dec 14, 2017
325.68
332.41
324.15
332.41
80
+8.26(+2.55%)
Dec 13, 2017
324.15
324.45
320.79
324.15
385
+2.18(+0.68%)
Dec 11, 2017
321.97
321.97
321.97
0
+1.80(+0.56%)
Dec 08, 2017
322.01
322.01
320.17
320.17
361
-4.90(-1.51%)
Dec 07, 2017
325.68
325.68
325.07
325.07
12
-2.75(-0.84%)
Dec 06, 2017
327.21
329.65
326.29
327.82
10,083
+1.53(+0.47%)
Dec 05, 2017
320.18
326.81
320.18
326.29
95
+7.03(+2.20%)
Dec 04, 2017
311.00
319.26
311.00
319.26
10,244
-2.45(-0.76%)
Dec 01, 2017
315.89
315.89
315.89
321.70
158
+3.06(+0.96%)
Nov 30, 2017
318.88
319.87
314.36
318.64
379
-4.43(-1.37%)
Nov 29, 2017
321.40
323.24
321.40
323.08
57
-7.80(-2.36%)
Nov 28, 2017
333.32
334.86
330.87
330.87
147
-8.56(-2.52%)
Nov 27, 2017
337.30
339.44
337.30
339.43
127
-0.01(-0.00%)
Nov 24, 2017
339.44
339.44
339.44
339.44
29
+0.00(+0.00%)
Nov 22, 2017
336.99
339.44
336.99
339.44
127
-0.31(-0.09%)
Nov 21, 2017
340.66
340.66
339.75
339.75
55
-5.50(-1.59%)
Nov 20, 2017
348.92
349.84
345.25
345.25
742
-4.28(-1.22%)
Nov 17, 2017
354.12
354.12
349.53
349.53
503
-2.75(-0.78%)
Nov 16, 2017
352.28
352.28
352.28
352.28
44
-16.70(-4.53%)
Nov 15, 2017
368.98
368.98
368.98
368.98
16
+10.89(+3.04%)
Nov 14, 2017
358.09
358.09
358.09
358.09
6
+0.56(+0.16%)
Nov 13, 2017
360.85
360.85
357.48
357.53
88
-1.14(-0.32%)
Nov 10, 2017
357.79
358.68
357.79
358.68
41
-0.95(-0.26%)
Nov 09, 2017
356.26
359.62
356.26
359.62
461
+6.12(+1.73%)
Nov 08, 2017
358.70
358.70
353.51
353.51
160
-3.67(-1.03%)
Nov 07, 2017
354.56
357.18
354.56
357.18
136
+1.53(+0.43%)
Nov 02, 2017
355.65
355.65
355.65
2
+6.73(+1.93%)
Nov 01, 2017
348.92
348.92
348.92
348.92
15
-8.87(-2.48%)
Oct 26, 2017
357.79
357.79
357.79
0
-8.43(-2.30%)
Oct 25, 2017
366.69
366.69
366.22
366.22
24
+9.59(+2.69%)
Oct 24, 2017
356.63
356.63
356.63
356.63
3
-2.39(-0.66%)
Oct 23, 2017
356.49
359.01
356.49
359.01
46
+3.90(+1.10%)
Oct 20, 2017
354.73
355.11
354.73
355.11
29
-12.08(-3.29%)
Oct 19, 2017
367.27
367.27
366.04
367.19
11
+6.34(+1.76%)
Oct 18, 2017
361.76
363.29
360.85
360.85
23
+0.31(+0.08%)
Oct 13, 2017
360.54
360.54
360.54
1
-5.81(-1.59%)
Oct 12, 2017
366.04
366.35
366.04
366.35
22
+2.75(+0.76%)
Oct 11, 2017
363.60
363.60
363.60
363.60
5
-2.58(-0.70%)
Oct 09, 2017
366.18
366.18
366.18
1
+1.51(+0.41%)
Oct 06, 2017
365.59
365.59
364.36
364.67
14
+0.92(+0.25%)
Oct 05, 2017
364.82
365.13
360.85
363.75
989
-3.49(-0.95%)
Oct 04, 2017
367.57
368.19
367.24
367.24
26
-2.68(-0.72%)
Oct 03, 2017
369.58
369.91
369.58
369.91
25
+0.93(+0.25%)
Oct 02, 2017
373.08
374.76
368.99
368.99
30
-9.60(-2.53%)
Sep 29, 2017
378.58
378.58
378.58
378.58
4
-2.36(-0.62%)
Sep 28, 2017
380.39
380.94
380.39
380.94
10
-1.46(-0.38%)
Sep 27, 2017
386.56
389.29
382.40
382.40
26
-11.47(-2.91%)
Sep 26, 2017
393.85
393.87
393.85
393.87
19
-4.28(-1.08%)
Sep 25, 2017
393.72
398.15
393.72
398.15
8
+1.22(+0.31%)
Sep 22, 2017
396.93
396.93
396.93
396.93
37
-1.83(-0.46%)
Sep 21, 2017
398.76
398.76
398.76
398.76
7
+0.31(+0.08%)
Sep 20, 2017
399.68
399.68
398.46
398.46
16
-2.14(-0.53%)
Sep 19, 2017
399.99
401.21
399.38
400.60
121
-0.31(-0.08%)
Sep 18, 2017
401.52
402.13
400.91
400.91
24
-6.73(-1.65%)
Sep 15, 2017
413.75
413.75
407.63
407.63
51
-0.92(-0.22%)
Sep 13, 2017
408.55
0
-1.22(-0.30%)
Sep 12, 2017
414.06
414.36
409.16
409.77
1,506
-8.50(-2.03%)
Sep 11, 2017
424.45
424.45
416.78
418.27
41
-13.50(-3.13%)
Sep 08, 2017
439.13
439.13
431.77
431.77
61
-7.05(-1.61%)
Sep 07, 2017
431.79
441.30
431.79
438.82
117
+7.64(+1.77%)
Sep 06, 2017
430.20
434.85
429.93
431.18
1,387
-3.06(-0.70%)
Sep 05, 2017
419.56
437.91
419.56
434.24
166
+14.98(+3.57%)
Sep 01, 2017
421.92
421.92
419.25
419.25
140
-6.42(-1.51%)
Aug 31, 2017
426.29
426.29
424.45
425.68
204
-18.35(-4.13%)
Aug 29, 2017
444.02
3
+0.61(+0.14%)
Aug 28, 2017
443.41
446.47
442.80
443.41
110
+4.59(+1.05%)
Aug 25, 2017
442.19
442.19
438.82
438.82
99
-9.17(-2.05%)
Aug 24, 2017
446.47
448.00
444.94
448.00
117
+0.00(+0.00%)
Aug 23, 2017
448.00
448.00
448.00
448.00
13
+4.59(+1.03%)
Aug 22, 2017
452.59
452.76
442.50
443.41
445
-12.23(-2.68%)
Aug 21, 2017
458.40
458.40
454.57
455.64
819
+0.31(+0.07%)
Aug 18, 2017
457.48
459.43
449.99
455.34
208
+4.89(+1.09%)
Aug 17, 2017
430.54
450.75
430.54
450.45
72
+19.42(+4.50%)
Aug 16, 2017
431.18
431.49
425.06
431.03
561
-2.90(-0.67%)
Aug 15, 2017
430.57
433.93
430.57
433.93
39
+7.95(+1.87%)
Aug 14, 2017
435.15
435.15
425.81
425.98
425
-16.51(-3.73%)
Aug 11, 2017
448.00
448.92
441.58
442.50
256
+6.73(+1.54%)
Aug 10, 2017
430.26
440.66
430.23
435.77
166
+8.57(+2.01%)
Aug 09, 2017
421.70
427.20
421.70
427.20
192
+8.87(+2.12%)
Aug 08, 2017
408.55
418.34
408.55
418.34
101
+7.95(+1.94%)
Aug 07, 2017
414.67
415.58
410.39
410.39
37
-4.59(-1.11%)
Aug 04, 2017
413.75
414.97
412.22
414.97
32
-1.53(-0.37%)
Aug 03, 2017
413.75
417.11
413.75
416.50
13
+0.31(+0.07%)
Aug 02, 2017
416.20
416.20
416.20
416.20
7
+9.79(+2.41%)
Aug 01, 2017
403.96
408.25
403.96
406.41
17
-1.83(-0.45%)
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%)
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
.