Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

9.213 -0.497 (-5.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 1032 1039 1010 1010 443 -16.23(-1.58%)
Apr 29, 2014 1026 1030 1021 1026 329 -12.43(-1.20%)
Apr 28, 2014 1014 1067 1014 1039 733 +8.42(+0.82%)
Apr 25, 2014 1002 1034 1001 1030 451 +36.68(+3.69%)
Apr 24, 2014 988.51 1018 987.30 993.52 250 -2.61(-0.26%)
Apr 23, 2014 990.71 996.12 982.29 996.12 465 +5.41(+0.55%)
Apr 22, 2014 1009 1010 984.90 990.71 400 -22.25(-2.20%)
Apr 21, 2014 1022 1027 1013 1013 227 -9.42(-0.92%)
Apr 17, 2014 1036 1022 1022 1022 453 -7.62(-0.74%)
Apr 16, 2014 1038 1051 1028 1030 1,059 -36.09(-3.39%)
Apr 15, 2014 1075 1114 1063 1066 710 -20.24(-1.86%)
Apr 14, 2014 1077 1111 1069 1086 1,562 -14.44(-1.31%)
Apr 11, 2014 1083 1105 1074 1101 604 +41.30(+3.90%)
Apr 10, 2014 997.73 1068 997.73 1059 905 +61.34(+6.15%)
Apr 09, 2014 1019 1024 998.13 998.13 738 -30.27(-2.94%)
Apr 08, 2014 1048 1059 1026 1028 469 -16.44(-1.57%)
Apr 07, 2014 1001 1055 1001 1045 948 +50.72(+5.10%)
Apr 04, 2014 934.58 1002 932.38 994.12 818 +45.31(+4.78%)
Apr 03, 2014 936.36 954.63 934.18 948.81 456 +8.62(+0.92%)
Apr 02, 2014 945.40 950.02 936.79 940.19 322 -10.02(-1.05%)
Apr 01, 2014 968.46 968.66 949.62 950.22 288 -23.66(-2.43%)
Mar 31, 2014 997.73 1005 971.66 973.87 764 -46.91(-4.60%)
Mar 28, 2014 1027 1030 997.93 1021 1,716 -16.64(-1.60%)
Mar 27, 2014 1026 1046 1020 1037 1,845 +9.04(+0.88%)
Mar 26, 2014 976.48 1029 976.48 1028 1,891 +36.87(+3.72%)
Mar 25, 2014 980.49 1004 972.47 991.51 754 -6.21(-0.62%)
Mar 24, 2014 962.25 1012 959.64 997.73 1,056 +21.45(+2.20%)
Mar 21, 2014 962.64 976.68 945.44 976.28 806 +4.81(+0.50%)
Mar 20, 2014 985.70 994.32 970.26 971.47 1,357 -9.42(-0.96%)
Mar 19, 2014 963.25 990.51 958.64 980.89 363 +19.65(+2.04%)
Mar 18, 2014 983.29 983.29 960.24 961.24 240 -27.67(-2.80%)
Mar 17, 2014 996.92 997.53 977.88 988.91 309 -22.45(-2.22%)
Mar 14, 2014 1004 1015 1004 1011 61 -10.42(-1.02%)
Mar 13, 2014 979.89 1025 978.28 1022 796 +29.67(+2.99%)
Mar 12, 2014 1010 1015 991.51 992.11 1,103 -2.81(-0.28%)
Mar 11, 2014 970.06 1002 965.05 994.92 3,187 +19.05(+1.95%)
Mar 10, 2014 962.64 985.50 962.64 975.88 1,529 +15.03(+1.56%)
Mar 07, 2014 950.42 973.07 948.61 960.84 3,000 -4.01(-0.42%)
Mar 06, 2014 958.24 968.86 956.85 964.85 1,477 -4.61(-0.48%)
Mar 05, 2014 962.45 970.87 960.44 969.46 1,376 +11.83(+1.24%)
Mar 04, 2014 990.51 990.71 947.81 957.63 3,430 -53.93(-5.33%)
Mar 03, 2014 1016 1032 1006 1012 1,847 +18.24(+1.84%)
Feb 28, 2014 999.73 999.73 975.27 993.32 803 -7.21(-0.72%)
Feb 27, 2014 1015 1015 1001 1001 417 -10.03(-0.99%)
Feb 26, 2014 1019 1023 1009 1011 970 -14.83(-1.45%)
Feb 25, 2014 1028 1033 1012 1025 830 -0.40(-0.04%)
Feb 24, 2014 1011 1026 1001 1026 679 -10.43(-1.01%)
Feb 21, 2014 1037 1041 1028 1036 221 -3.00(-0.29%)
Feb 20, 2014 1058 1064 1039 1039 425 -24.86(-2.34%)
Feb 19, 2014 1049 1065 1039 1064 840 +21.85(+2.10%)
Feb 18, 2014 1054 1057 1040 1042 965 -19.05(-1.80%)
Feb 14, 2014 1076 1061 1061 1061 508 -13.83(-1.29%)
Feb 13, 2014 1120 1123 1068 1075 1,323 -22.85(-2.08%)
Feb 12, 2014 1109 1111 1090 1098 932 -18.85(-1.69%)
Feb 11, 2014 1148 1148 1110 1117 405 -36.48(-3.16%)
Feb 10, 2014 1161 1177 1150 1153 579 -9.22(-0.79%)
Feb 07, 2014 1180 1190 1162 1163 1,361 -35.28(-2.95%)
Feb 06, 2014 1234 1237 1197 1198 613 -53.73(-4.29%)
Feb 05, 2014 1261 1286 1240 1252 3,238 +13.43(+1.08%)
Feb 04, 2014 1268 1290 1237 1238 939 -43.70(-3.41%)
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.