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 (%)
Apr 30, 2019
241.50
241.81
237.73
237.82
87
+1.02(+0.43%)
Apr 29, 2019
236.28
236.80
235.36
236.80
187
-0.71(-0.30%)
Apr 26, 2019
244.49
244.49
237.01
237.51
140
-6.45(-2.64%)
Apr 25, 2019
238.74
246.41
238.74
243.96
364
+8.25(+3.50%)
Apr 24, 2019
236.28
236.59
234.56
235.71
235
-2.71(-1.14%)
Apr 23, 2019
244.26
244.26
237.51
238.42
53
-9.13(-3.69%)
Apr 22, 2019
249.26
249.26
247.55
247.55
3
+2.55(+1.04%)
Apr 18, 2019
246.41
249.17
244.57
245.00
192
-1.41(-0.57%)
Apr 17, 2019
242.42
247.09
242.42
246.41
158
+5.07(+2.10%)
Apr 16, 2019
241.02
241.81
241.02
241.34
43
-0.46(-0.19%)
Apr 15, 2019
240.89
241.80
240.89
241.80
22
+1.19(+0.50%)
Apr 12, 2019
242.42
243.96
239.97
240.60
208
-5.49(-2.23%)
Apr 11, 2019
245.80
247.94
245.80
246.09
132
-2.25(-0.90%)
Apr 10, 2019
252.85
252.85
248.34
248.34
33
-7.73(-3.02%)
Apr 09, 2019
251.01
256.07
251.01
256.07
120
+9.12(+3.69%)
Apr 08, 2019
249.17
250.40
246.95
246.95
45
-0.34(-0.14%)
Apr 05, 2019
250.28
250.28
247.29
247.29
175
-5.45(-2.16%)
Apr 04, 2019
252.85
255.00
252.55
252.74
113
-3.14(-1.23%)
Apr 03, 2019
253.24
255.88
253.16
255.88
107
-4.15(-1.59%)
Apr 02, 2019
260.73
260.73
259.60
260.03
18
+3.19(+1.24%)
Apr 01, 2019
262.37
264.51
256.84
256.84
717
-11.32(-4.22%)
Mar 29, 2019
266.66
268.16
265.44
268.16
61
-2.18(-0.81%)
Mar 28, 2019
276.79
278.32
270.35
270.35
125
-7.47(-2.69%)
Mar 27, 2019
277.68
280.77
275.87
277.82
100
+0.09(+0.03%)
Mar 26, 2019
279.55
282.99
276.48
277.73
449
-7.73(-2.71%)
Mar 25, 2019
288.76
291.66
283.23
285.45
395
-1.05(-0.37%)
Mar 22, 2019
270.04
286.50
270.04
286.50
202
+21.73(+8.21%)
Mar 21, 2019
268.20
268.20
262.67
264.77
123
-10.61(-3.85%)
Mar 20, 2019
273.72
275.38
269.12
275.38
50
+6.26(+2.33%)
Mar 19, 2019
263.68
270.83
263.68
269.12
91
+4.36(+1.65%)
Mar 18, 2019
263.79
267.46
263.18
264.76
151
-5.46(-2.02%)
Mar 15, 2019
267.16
271.44
265.94
270.22
147
-1.43(-0.53%)
Mar 14, 2019
269.30
274.50
269.30
271.65
341
+1.29(+0.48%)
Mar 13, 2019
269.91
271.14
267.16
270.36
151
-4.00(-1.46%)
Mar 12, 2019
274.63
275.92
272.72
274.36
158
-0.98(-0.36%)
Mar 11, 2019
284.91
284.91
275.34
275.34
160
-10.97(-3.83%)
Mar 08, 2019
290.11
290.42
286.31
286.31
258
+2.69(+0.95%)
Mar 07, 2019
278.48
284.27
278.48
283.62
514
+6.99(+2.53%)
Mar 06, 2019
270.06
276.62
270.06
276.62
222
+11.14(+4.20%)
Mar 05, 2019
264.71
265.49
264.41
265.49
12
+2.45(+0.93%)
Mar 04, 2019
257.67
267.46
257.67
263.03
57
+4.75(+1.84%)
Mar 01, 2019
258.90
262.88
257.37
258.28
127
-6.19(-2.34%)
Feb 28, 2019
264.06
264.48
261.96
264.48
56
+2.82(+1.08%)
Feb 27, 2019
265.32
265.32
261.04
261.65
23
-0.27(-0.10%)
Feb 26, 2019
256.45
261.93
256.45
261.93
101
+5.97(+2.33%)
Feb 25, 2019
252.78
255.95
251.25
255.95
103
+0.42(+0.17%)
Feb 22, 2019
260.12
260.12
255.53
255.53
71
-6.08(-2.32%)
Feb 21, 2019
261.96
261.96
261.61
261.61
16
+2.25(+0.87%)
Feb 20, 2019
262.34
262.34
259.18
259.35
122
-3.01(-1.15%)
Feb 19, 2019
267.46
267.46
260.50
262.36
141
-1.44(-0.54%)
Feb 15, 2019
267.77
267.77
263.79
263.79
196
-9.40(-3.44%)
Feb 14, 2019
272.36
274.50
270.52
273.19
42
+0.35(+0.13%)
Feb 13, 2019
273.28
274.65
271.44
272.84
123
-3.86(-1.40%)
Feb 12, 2019
280.93
280.93
275.42
276.70
77
-8.82(-3.09%)
Feb 11, 2019
287.97
288.27
285.52
285.52
94
-6.12(-2.10%)
Feb 08, 2019
295.31
298.37
291.64
291.64
166
+0.81(+0.28%)
Feb 07, 2019
289.50
296.23
289.19
290.83
161
+4.40(+1.54%)
Feb 06, 2019
287.66
288.58
286.04
286.43
91
+0.60(+0.21%)
Feb 05, 2019
289.19
289.19
284.91
285.83
154
-3.37(-1.16%)
Feb 04, 2019
297.46
297.46
289.19
289.19
180
-7.50(-2.53%)
Feb 01, 2019
296.23
299.60
296.23
296.69
32
-2.65(-0.88%)
Jan 31, 2019
306.44
306.44
298.68
299.34
70
-4.76(-1.57%)
Jan 30, 2019
313.06
313.06
300.35
304.10
366
-4.78(-1.55%)
Jan 29, 2019
307.86
308.88
307.86
308.88
21
-1.01(-0.33%)
Jan 28, 2019
316.12
316.12
308.76
309.89
207
+1.72(+0.56%)
Jan 25, 2019
306.64
308.17
306.64
308.17
45
-9.93(-3.12%)
Jan 24, 2019
320.41
320.86
318.09
318.09
31
-7.29(-2.24%)
Jan 23, 2019
321.02
326.83
319.71
325.38
67
+2.22(+0.69%)
Jan 22, 2019
313.68
326.22
313.68
323.16
177
+13.77(+4.45%)
Jan 18, 2019
318.57
318.57
309.08
309.39
117
-13.68(-4.24%)
Jan 17, 2019
336.32
336.32
322.24
323.07
56
-8.05(-2.43%)
Jan 16, 2019
332.04
332.04
329.20
331.12
270
-7.46(-2.20%)
Jan 15, 2019
343.67
343.67
338.49
338.58
138
-5.70(-1.66%)
Jan 14, 2019
347.34
347.34
339.99
344.28
233
+5.20(+1.53%)
Jan 11, 2019
345.19
345.81
337.85
339.07
202
-1.22(-0.36%)
Jan 10, 2019
355.60
355.60
340.30
340.30
243
-8.51(-2.44%)
Jan 09, 2019
352.54
355.91
346.11
348.81
494
-10.16(-2.83%)
Jan 08, 2019
366.00
373.35
357.98
358.97
246
-18.67(-4.94%)
Jan 07, 2019
388.65
388.65
369.98
377.63
314
-11.63(-2.99%)
Jan 04, 2019
417.42
417.42
386.66
389.26
584
-41.40(-9.61%)
Jan 03, 2019
419.25
435.78
415.27
430.67
423
+18.14(+4.40%)
Jan 02, 2019
425.99
429.78
407.01
412.52
436
+3.06(+0.75%)
Dec 31, 2018
413.13
424.46
409.46
409.46
179
-10.71(-2.55%)
Dec 28, 2018
415.89
427.52
411.91
420.17
650
+0.31(+0.07%)
Dec 27, 2018
444.04
460.87
419.87
419.87
1,203
-7.04(-1.65%)
Dec 26, 2018
485.05
496.06
426.90
426.90
2,118
-67.88(-13.72%)
Dec 24, 2018
466.65
494.79
466.65
494.79
503
+37.86(+8.29%)
Dec 21, 2018
427.20
460.38
415.86
456.93
1,523
+23.92(+5.52%)
Dec 20, 2018
422.01
442.47
414.36
433.01
902
+17.73(+4.27%)
Dec 19, 2018
392.95
418.03
387.14
415.28
430
+22.84(+5.82%)
Dec 18, 2018
386.23
398.46
379.81
392.44
285
-2.05(-0.52%)
Dec 17, 2018
375.52
397.54
368.49
394.48
1,043
+24.62(+6.66%)
Dec 14, 2018
364.82
372.47
355.95
369.87
925
+14.83(+4.18%)
Dec 13, 2018
347.08
355.04
346.78
355.04
48
+11.31(+3.29%)
Dec 12, 2018
338.22
343.72
336.69
343.72
209
-7.95(-2.26%)
Dec 11, 2018
336.38
355.34
333.57
351.67
157
+3.06(+0.88%)
Dec 10, 2018
341.27
355.34
341.27
348.61
582
+7.03(+2.06%)
Dec 07, 2018
324.45
342.50
322.93
341.58
405
+17.49(+5.40%)
Dec 06, 2018
332.71
345.15
324.09
324.09
1,594
+6.67(+2.10%)
Dec 04, 2018
295.10
317.42
295.10
317.42
225
+31.50(+11.02%)
Dec 03, 2018
283.48
289.90
281.92
285.92
107
-7.95(-2.71%)
Nov 30, 2018
298.16
298.16
292.96
293.88
107
-0.92(-0.31%)
Nov 29, 2018
301.52
303.95
294.79
294.79
168
-6.12(-2.03%)
Nov 28, 2018
314.67
317.73
300.91
300.91
471
-15.60(-4.93%)
Nov 27, 2018
314.67
318.64
311.80
316.50
77
+6.12(+1.97%)
Nov 26, 2018
315.28
315.28
309.40
310.39
45
-10.40(-3.24%)
Nov 23, 2018
329.04
329.04
319.87
320.79
58
+0.00(+0.00%)
Nov 21, 2018
320.79
320.79
320.79
0
-9.17(-2.78%)
Nov 20, 2018
327.21
334.20
322.62
329.96
173
+14.07(+4.45%)
Nov 19, 2018
305.19
316.50
300.91
315.89
571
+13.45(+4.45%)
Nov 16, 2018
306.72
306.72
299.99
302.44
526
-2.14(-0.70%)
Nov 15, 2018
321.09
323.23
302.44
304.58
227
-11.31(-3.58%)
Nov 14, 2018
299.38
320.79
299.38
315.89
707
+7.51(+2.43%)
Nov 13, 2018
303.05
310.46
298.46
308.39
448
-2.13(-0.69%)
Nov 12, 2018
296.63
310.52
296.63
310.52
302
+16.64(+5.66%)
Nov 09, 2018
294.18
299.69
293.57
293.88
451
+8.70(+3.05%)
Nov 08, 2018
282.56
285.17
282.56
285.17
40
-1.06(-0.37%)
Nov 07, 2018
291.43
291.74
286.23
286.23
466
-13.15(-4.39%)
Nov 06, 2018
299.70
300.30
296.44
299.38
54
-6.42(-2.10%)
Nov 05, 2018
306.42
306.42
304.27
305.80
209
+0.31(+0.10%)
Nov 02, 2018
302.44
312.83
300.30
305.50
451
-7.34(-2.35%)
Nov 01, 2018
316.81
316.81
312.83
312.83
113
-5.50(-1.73%)
Oct 31, 2018
323.38
323.38
318.03
318.34
323
-9.48(-2.89%)
Oct 30, 2018
344.64
344.64
327.82
327.82
266
-15.29(-4.46%)
Oct 29, 2018
332.10
343.11
323.23
343.11
94
+0.00(+0.00%)
Oct 26, 2018
342.50
344.94
332.10
343.11
140
+11.01(+3.31%)
Oct 25, 2018
342.80
342.80
328.12
332.10
289
-9.44(-2.76%)
Oct 24, 2018
320.17
341.54
318.95
341.54
330
+23.99(+7.56%)
Oct 23, 2018
322.31
331.80
312.53
317.54
331
+10.21(+3.32%)
Oct 22, 2018
303.36
307.33
303.36
307.33
23
+3.06(+1.01%)
Oct 19, 2018
297.24
304.27
296.63
304.27
192
+7.35(+2.48%)
Oct 18, 2018
289.68
297.85
286.93
296.92
60
+11.91(+4.18%)
Oct 17, 2018
283.48
293.66
283.48
285.01
128
+2.45(+0.87%)
Oct 16, 2018
296.02
296.02
282.56
282.56
91
-16.22(-5.43%)
Oct 15, 2018
306.02
306.02
298.78
298.78
53
-9.47(-3.07%)
Oct 12, 2018
297.24
314.98
297.24
308.25
225
+0.31(+0.10%)
Oct 11, 2018
295.40
307.94
291.39
307.94
385
+25.99(+9.22%)
Oct 10, 2018
275.83
281.95
275.83
281.95
130
+15.41(+5.78%)
Oct 09, 2018
266.05
268.19
263.89
266.54
93
+3.03(+1.15%)
Oct 08, 2018
266.35
269.41
263.50
263.50
112
-0.56(-0.21%)
Oct 05, 2018
258.00
267.85
258.00
264.06
32
+6.50(+2.52%)
Oct 04, 2018
253.93
259.38
253.93
257.56
61
+8.13(+3.26%)
Oct 03, 2018
251.06
251.06
247.70
249.43
129
-2.12(-0.84%)
Oct 02, 2018
251.05
251.55
251.05
251.55
17
+4.58(+1.85%)
Oct 01, 2018
246.97
246.97
1
-0.12(-0.05%)
Sep 28, 2018
249.23
249.23
246.17
247.09
323
+1.84(+0.75%)
Sep 27, 2018
244.64
245.25
244.64
245.25
35
-2.62(-1.06%)
Sep 26, 2018
242.63
247.88
241.39
247.88
66
+6.91(+2.87%)
Sep 25, 2018
240.97
240.97
240.97
240.97
0
+0.00(+0.00%)
Sep 24, 2018
239.14
240.97
239.14
240.97
153
+5.50(+2.34%)
Sep 21, 2018
235.47
235.47
235.47
235.47
3
+0.00(+0.00%)
Sep 20, 2018
235.77
236.38
235.47
235.47
44
-4.59(-1.91%)
Sep 19, 2018
240.05
240.05
1
+0.00(+0.00%)
Sep 18, 2018
240.05
240.05
240.05
240.05
12
+4.89(+2.08%)
Sep 17, 2018
235.16
235.16
235.16
235.16
0
+0.00(+0.00%)
Sep 14, 2018
238.22
238.22
234.55
235.16
75
-5.15(-2.14%)
Sep 13, 2018
240.31
240.31
2
+0.00(+0.00%)
Sep 12, 2018
240.31
240.31
240.31
240.31
34
+0.87(+0.36%)
Sep 11, 2018
241.15
241.15
239.44
239.44
77
-0.61(-0.25%)
Sep 10, 2018
238.83
240.05
237.91
240.05
36
+2.75(+1.16%)
Sep 07, 2018
237.30
237.30
237.30
237.30
3
+0.00(+0.00%)
Sep 06, 2018
237.30
237.30
1
+0.00(+0.00%)
Sep 05, 2018
238.53
238.53
237.30
237.30
92
-0.31(-0.13%)
Sep 04, 2018
235.47
238.83
234.86
237.61
37
+2.26(+0.96%)
Aug 31, 2018
235.34
235.34
235.34
0
+0.79(+0.34%)
Aug 30, 2018
234.55
234.55
234.55
234.55
22
-1.83(-0.77%)
Aug 29, 2018
236.38
236.38
236.38
236.38
3
+0.00(+0.00%)
Aug 28, 2018
235.84
236.38
235.84
236.38
118
+1.22(+0.52%)
Aug 27, 2018
234.18
235.16
234.18
235.16
39
-4.59(-1.91%)
Aug 24, 2018
239.75
239.75
239.44
239.75
68
+0.30(+0.13%)
Aug 23, 2018
239.44
239.44
239.44
239.44
0
+0.00(+0.00%)
Aug 22, 2018
240.36
240.36
239.44
239.44
52
+0.61(+0.26%)
Aug 21, 2018
243.11
243.11
238.22
238.83
429
-5.51(-2.26%)
Aug 20, 2018
246.58
247.70
244.34
244.34
71
-6.11(-2.44%)
Aug 17, 2018
250.45
250.45
250.45
250.45
176
+2.14(+0.86%)
Aug 16, 2018
250.76
250.76
248.31
248.31
36
-1.74(-0.69%)
Aug 15, 2018
250.05
250.05
250.05
250.05
0
+0.00(+0.00%)
Aug 14, 2018
249.23
250.45
249.23
250.05
196
+1.27(+0.51%)
Aug 13, 2018
248.78
248.78
248.78
248.78
1
+0.01(+0.00%)
Aug 10, 2018
248.77
248.77
248.77
248.77
3
-0.01(-0.00%)
Aug 09, 2018
248.78
248.78
248.78
248.78
13
+0.47(+0.19%)
Aug 08, 2018
248.31
248.31
248.31
248.31
3
+2.01(+0.82%)
Aug 07, 2018
245.56
246.29
245.56
246.29
134
-3.85(-1.54%)
Aug 06, 2018
250.76
250.85
249.29
250.15
117
-3.06(-1.21%)
Aug 03, 2018
253.51
253.51
251.68
253.20
19
-9.60(-3.65%)
Aug 02, 2018
265.74
265.74
262.38
262.81
119
-1.71(-0.65%)
Aug 01, 2018
259.33
264.52
259.33
264.52
69
+10.70(+4.22%)
Jul 31, 2018
253.81
253.81
0
+0.00(+0.00%)
Jul 30, 2018
253.81
253.81
253.81
253.81
1
+0.00(+0.00%)
Jul 27, 2018
253.81
253.81
253.81
253.81
3
+0.00(+0.00%)
Jul 26, 2018
253.81
253.81
253.81
0
-6.78(-2.60%)
Jul 25, 2018
260.54
260.60
260.54
260.60
78
-1.35(-0.52%)
Jul 24, 2018
261.95
261.95
261.95
261.95
39
+10.89(+4.34%)
Jul 20, 2018
251.06
251.06
251.06
0
+1.80(+0.72%)
Jul 19, 2018
254.43
254.43
249.23
249.26
46
-3.64(-1.44%)
Jul 18, 2018
256.87
256.87
252.59
252.90
87
-6.12(-2.36%)
Jul 16, 2018
259.01
259.01
259.01
0
+5.95(+2.35%)
Jul 13, 2018
253.20
253.20
253.07
253.07
135
-0.54(-0.21%)
Jul 12, 2018
253.61
253.61
253.61
253.61
39
+4.99(+2.01%)
Jul 10, 2018
248.62
248.62
248.62
3
-1.54(-0.62%)
Jul 09, 2018
250.15
250.16
250.15
250.16
12
-17.42(-6.51%)
Jul 05, 2018
267.58
267.58
267.58
0
-3.52(-1.30%)
Jul 03, 2018
271.10
271.10
271.10
0
-3.38(-1.23%)
Jul 02, 2018
277.97
279.50
274.48
274.48
138
+2.62(+0.96%)
Jun 29, 2018
270.03
271.86
266.66
271.86
35
-0.89(-0.32%)
Jun 28, 2018
279.81
279.81
272.74
272.74
21
-3.39(-1.23%)
Jun 27, 2018
270.63
276.14
270.63
276.14
164
+6.73(+2.50%)
Jun 26, 2018
269.41
269.41
269.41
269.41
16
+2.14(+0.80%)
Jun 25, 2018
260.85
267.27
260.85
267.27
48
+9.63(+3.74%)
Jun 22, 2018
254.73
257.67
254.73
257.64
70
+0.46(+0.18%)
Jun 21, 2018
257.48
257.48
257.18
257.18
14
-3.51(-1.35%)
Jun 18, 2018
260.70
260.70
260.70
2
+4.14(+1.61%)
Jun 15, 2018
253.06
256.56
256.56
19
+3.50(+1.38%)
Jun 11, 2018
253.06
253.06
253.06
0
-4.43(-1.72%)
Jun 08, 2018
257.18
257.49
257.18
257.49
27
+0.61(+0.24%)
Jun 07, 2018
256.87
256.87
256.87
256.87
6
-1.68(-0.65%)
Jun 06, 2018
262.38
262.38
258.55
258.55
9
-8.42(-3.15%)
Jun 05, 2018
266.96
267.27
266.86
266.97
26
-3.36(-1.24%)
Jun 04, 2018
270.33
270.33
270.33
270.33
4
+1.22(+0.45%)
May 31, 2018
269.11
269.11
269.11
0
+2.51(+0.94%)
May 30, 2018
271.21
271.46
266.05
266.60
206
-7.58(-2.76%)
May 24, 2018
274.17
274.17
274.17
0
-1.97(-0.71%)
May 23, 2018
276.14
276.14
276.14
276.14
9
+0.55(+0.20%)
May 22, 2018
274.30
275.59
274.30
275.59
10
+2.82(+1.03%)
May 21, 2018
273.69
273.69
270.63
272.77
476
-2.75(-1.00%)
May 18, 2018
276.32
276.32
275.53
275.53
95
-0.31(-0.11%)
May 17, 2018
275.53
275.83
275.53
275.83
12
-8.18(-2.88%)
May 15, 2018
284.01
284.01
284.01
2
+6.95(+2.51%)
May 14, 2018
277.06
277.06
277.06
277.06
45
-3.06(-1.09%)
May 11, 2018
280.42
280.42
279.50
280.11
22
+0.31(+0.11%)
May 10, 2018
284.39
284.39
279.81
279.81
73
-9.79(-3.38%)
May 09, 2018
291.73
291.73
289.60
289.60
26
-2.44(-0.84%)
May 08, 2018
294.18
294.18
292.04
292.04
79
-1.53(-0.52%)
May 07, 2018
295.40
295.40
290.21
293.57
21
-4.89(-1.64%)
May 04, 2018
313.75
313.75
298.16
298.46
227
-13.46(-4.31%)
May 03, 2018
320.17
320.17
309.47
311.92
285
+3.67(+1.19%)
May 02, 2018
307.94
308.25
303.05
308.25
402
-4.73(-1.51%)
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
.