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
)
10.48
+0.02 (+0.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 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%)
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
.