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
)
10.65
-0.31 (-2.83%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Feb 28, 2017
437.60
446.61
437.24
446.16
411
+11.31(+2.60%)
Feb 27, 2017
444.02
444.63
434.54
434.85
228
-8.26(-1.86%)
Feb 24, 2017
455.03
455.03
443.11
443.11
296
-1.53(-0.34%)
Feb 23, 2017
435.46
449.22
435.46
444.63
246
+6.12(+1.39%)
Feb 22, 2017
437.91
440.05
436.38
438.52
267
+5.50(+1.27%)
Feb 21, 2017
442.19
442.19
432.40
433.01
843
-12.54(-2.81%)
Feb 17, 2017
445.55
445.55
445.55
0
-0.61(-0.14%)
Feb 16, 2017
444.94
451.78
444.94
446.16
317
+2.75(+0.62%)
Feb 15, 2017
450.14
450.14
443.41
443.41
85
-5.81(-1.29%)
Feb 14, 2017
456.87
456.87
449.22
449.22
23
-2.14(-0.48%)
Feb 13, 2017
450.14
451.37
447.39
451.37
132
-4.28(-0.94%)
Feb 10, 2017
457.79
461.45
454.24
455.64
62
-8.56(-1.84%)
Feb 09, 2017
474.91
474.91
462.07
464.21
44
-15.60(-3.25%)
Feb 08, 2017
484.43
484.43
478.27
479.80
41
+1.02(+0.21%)
Feb 07, 2017
471.24
479.19
469.71
478.78
364
+8.76(+1.86%)
Feb 06, 2017
472.77
473.99
470.02
470.02
35
+1.22(+0.26%)
Feb 03, 2017
473.69
473.69
468.49
468.79
351
-20.18(-4.13%)
Feb 02, 2017
488.37
493.26
488.37
488.98
102
-0.61(-0.12%)
Feb 01, 2017
476.44
492.04
472.37
489.59
108
+5.81(+1.20%)
Jan 31, 2017
494.18
496.32
483.78
483.78
651
-5.50(-1.12%)
Jan 30, 2017
492.65
501.51
489.01
489.28
422
+12.14(+2.54%)
Jan 27, 2017
469.71
479.50
466.50
477.14
361
+6.16(+1.31%)
Jan 26, 2017
465.12
470.99
465.12
470.99
89
+4.33(+0.93%)
Jan 25, 2017
466.39
468.49
465.62
466.65
83
-10.70(-2.24%)
Jan 24, 2017
493.87
493.87
473.99
477.36
529
-22.02(-4.41%)
Jan 23, 2017
499.07
507.63
497.23
499.37
251
+3.06(+0.62%)
Jan 20, 2017
497.23
499.37
495.46
496.32
81
-8.26(-1.64%)
Jan 19, 2017
491.12
504.58
489.28
504.58
90
+7.34(+1.48%)
Jan 18, 2017
496.62
502.85
496.01
497.23
62
-2.75(-0.55%)
Jan 17, 2017
495.09
499.99
493.56
499.99
177
+16.21(+3.35%)
Jan 13, 2017
483.78
483.78
483.78
0
-12.54(-2.53%)
Jan 12, 2017
500.90
508.98
495.40
496.32
471
+6.11(+1.25%)
Jan 11, 2017
488.37
490.20
488.37
490.20
69
-3.06(-0.62%)
Jan 10, 2017
500.29
500.29
491.12
493.26
95
-8.45(-1.68%)
Jan 09, 2017
500.90
502.43
497.45
501.70
1,281
+11.80(+2.41%)
Jan 06, 2017
491.42
491.42
486.77
489.91
39
-1.57(-0.32%)
Jan 05, 2017
485.92
491.48
485.13
491.48
550
+11.45(+2.39%)
Jan 04, 2017
492.65
493.87
479.19
480.03
166
-24.54(-4.86%)
Jan 03, 2017
496.93
511.65
495.40
504.57
604
-5.50(-1.08%)
Dec 30, 2016
510.08
510.08
510.08
0
+3.06(+0.60%)
Dec 29, 2016
504.57
510.57
504.57
507.02
88
-3.98(-0.78%)
Dec 28, 2016
494.48
511.30
493.87
510.99
314
+13.70(+2.76%)
Dec 27, 2016
496.01
497.29
495.98
497.29
17
-5.35(-1.06%)
Dec 23, 2016
502.64
502.64
502.64
0
-2.85(-0.56%)
Dec 22, 2016
496.62
508.85
496.62
505.49
243
+9.48(+1.91%)
Dec 21, 2016
490.51
496.01
490.20
496.01
401
+3.36(+0.68%)
Dec 20, 2016
493.26
496.32
489.89
492.65
99
-8.33(-1.66%)
Dec 19, 2016
500.98
500.98
500.98
500.98
13
-7.57(-1.49%)
Dec 16, 2016
497.54
509.77
494.18
508.55
1,131
+4.59(+0.91%)
Dec 15, 2016
507.32
507.32
496.20
503.96
1,212
-7.34(-1.44%)
Dec 14, 2016
493.56
511.30
493.56
511.30
369
+19.26(+3.92%)
Dec 13, 2016
489.59
493.56
489.59
492.04
101
-5.50(-1.11%)
Dec 12, 2016
487.14
497.54
485.00
497.54
549
+10.70(+2.20%)
Dec 09, 2016
482.86
488.37
482.86
486.84
253
+0.92(+0.19%)
Dec 08, 2016
497.85
499.28
483.17
485.92
169
-14.37(-2.87%)
Dec 07, 2016
517.11
517.11
499.07
500.29
278
-18.18(-3.51%)
Dec 06, 2016
534.54
534.54
518.47
518.47
43
-16.99(-3.17%)
Dec 05, 2016
544.02
544.02
535.46
535.46
14
-17.43(-3.15%)
Dec 02, 2016
551.67
555.34
546.77
552.89
522
-1.84(-0.33%)
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
.