Ultrapro Short Midcap 400 Proshares (NY: SMDD )

7.350 USD -0.120 (-1.61%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 7.450 7.506 7.340 7.350 10,300 -0.12(-1.61%)
Apr 08, 2021 7.500 7.640 7.460 7.470 11,448 -0.08(-1.06%)
Apr 07, 2021 7.390 7.590 7.385 7.550 17,111 +0.15(+2.03%)
Apr 06, 2021 7.390 7.410 7.240 7.400 93,877 +0.00(+0.00%)
Apr 05, 2021 7.360 7.480 7.320 7.400 57,725 -0.17(-2.25%)
Apr 01, 2021 7.770 7.770 7.560 7.570 19,100 -0.30(-3.81%)
Mar 31, 2021 7.750 7.890 7.680 7.870 24,823 -0.02(-0.25%)
Mar 30, 2021 8.180 8.215 7.890 7.890 28,296 -0.32(-3.90%)
Mar 29, 2021 7.930 8.250 7.690 8.210 30,946 +0.43(+5.53%)
Mar 26, 2021 8.140 8.228 7.780 7.780 19,600 -0.58(-6.94%)
Mar 25, 2021 9.120 9.245 8.280 8.360 49,798 -0.56(-6.28%)
Mar 24, 2021 8.500 8.920 8.350 8.920 42,728 +0.16(+1.83%)
Mar 23, 2021 8.260 8.850 8.215 8.760 64,217 +0.64(+7.88%)
Mar 22, 2021 8.130 8.200 7.940 8.120 8,626 +0.10(+1.25%)
Mar 19, 2021 8.030 8.190 7.795 8.020 41,300 +0.03(+0.38%)
Mar 18, 2021 7.600 8.040 7.440 7.990 41,991 +0.44(+5.83%)
Mar 17, 2021 7.800 7.920 7.540 7.550 128,043 -0.15(-1.95%)
Mar 16, 2021 7.520 7.763 7.520 7.700 28,517 +0.29(+3.91%)
Mar 15, 2021 7.700 7.700 7.410 7.410 40,707 -0.34(-4.39%)
Mar 12, 2021 8.060 8.060 7.735 7.750 56,800 -0.22(-2.76%)
Mar 11, 2021 8.110 8.195 7.915 7.970 122,637 -0.37(-4.44%)
Mar 10, 2021 8.500 8.550 8.250 8.340 52,878 -0.35(-4.03%)
Mar 09, 2021 8.550 8.765 8.470 8.690 60,260 -0.19(-2.14%)
Mar 08, 2021 8.900 9.000 8.530 8.880 48,780 -0.21(-2.31%)
Mar 05, 2021 9.450 10.38 9.080 9.090 79,500 -0.73(-7.43%)
Mar 04, 2021 9.250 10.21 9.110 9.820 74,834 +0.60(+6.51%)
Mar 03, 2021 8.950 9.220 8.770 9.220 41,978 +0.24(+2.67%)
Mar 02, 2021 8.630 9.010 8.600 8.980 32,652 +0.36(+4.18%)
Mar 01, 2021 8.860 8.860 8.520 8.620 58,566 -0.77(-8.20%)
Feb 26, 2021 9.280 9.650 9.075 9.390 75,800 +0.03(+0.32%)
Feb 25, 2021 8.610 9.430 8.590 9.360 86,962 +0.79(+9.22%)
Feb 24, 2021 9.000 9.040 8.550 8.570 46,118 -0.50(-5.51%)
Feb 23, 2021 9.340 9.800 9.020 9.070 27,702 -0.08(-0.87%)
Feb 22, 2021 9.250 9.250 8.901 9.150 37,687 +0.10(+1.10%)
Feb 19, 2021 9.260 9.315 9.000 9.050 23,400 -0.43(-4.52%)
Feb 18, 2021 9.370 9.599 9.340 9.479 32,378 +0.32(+3.48%)
Feb 17, 2021 9.170 9.420 9.140 9.160 25,031 +0.14(+1.51%)
Feb 16, 2021 8.850 9.090 8.840 9.023 7,314 +0.04(+0.48%)
Feb 12, 2021 9.050 9.125 8.960 8.980 27,200 -0.09(-0.99%)
Feb 11, 2021 9.140 9.390 9.000 9.070 27,286 -0.18(-1.95%)
Feb 10, 2021 9.140 9.410 9.020 9.250 23,943 +0.04(+0.43%)
Feb 09, 2021 9.310 9.395 9.125 9.210 21,042 -0.10(-1.07%)
Feb 08, 2021 9.600 9.630 9.310 9.310 43,161 -0.45(-4.61%)
Feb 05, 2021 9.830 9.984 9.750 9.760 48,000 -0.32(-3.17%)
Feb 04, 2021 10.41 10.41 10.05 10.08 20,548 -0.43(-4.09%)
Feb 03, 2021 10.50 10.67 10.47 10.51 8,345 -0.01(-0.10%)
Feb 02, 2021 10.63 10.80 10.48 10.52 14,426 -0.41(-3.75%)
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.