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 (%)
Jun 30, 2014
1296
1300
1277
1277
190
-19.27(-1.49%)
Jun 27, 2014
1324
1324
1295
1297
104
-20.79(-1.58%)
Jun 26, 2014
1312
1344
1309
1317
264
+7.95(+0.61%)
Jun 25, 2014
1332
1332
1309
1309
110
-25.08(-1.88%)
Jun 24, 2014
1310
1336
1283
1335
373
+29.97(+2.30%)
Jun 23, 2014
1305
1306
1291
1305
33
+2.14(+0.16%)
Jun 20, 2014
1308
1316
1300
1302
140
-12.54(-0.95%)
Jun 19, 2014
1310
1327
1310
1315
278
-1.22(-0.09%)
Jun 18, 2014
1339
1344
1314
1316
648
-18.35(-1.38%)
Jun 17, 2014
1375
1376
1320
1335
337
-33.64(-2.46%)
Jun 16, 2014
1372
1374
1365
1368
551
-4.28(-0.31%)
Jun 13, 2014
1376
1391
1363
1372
274
-8.25(-0.60%)
Jun 12, 2014
1368
1386
1366
1381
305
+20.79(+1.53%)
Jun 11, 2014
1364
1376
1358
1360
243
+11.93(+0.89%)
Jun 10, 2014
1344
1356
1342
1348
202
-1.53(-0.11%)
Jun 06, 2014
1363
1365
1350
1350
130
-24.16(-1.76%)
Jun 05, 2014
1411
1416
1372
1374
297
-42.20(-2.98%)
Jun 04, 2014
1445
1450
1416
1416
415
-22.02(-1.53%)
Jun 03, 2014
1449
1451
1430
1438
178
+1.84(+0.13%)
Jun 02, 2014
1449
1470
1436
1436
202
-15.29(-1.05%)
May 30, 2014
1448
1461
1447
1451
314
+7.95(+0.55%)
May 29, 2014
1448
1451
1442
1443
137
-19.27(-1.32%)
May 28, 2014
1453
1479
1451
1463
282
+10.70(+0.74%)
May 27, 2014
1457
1461
1443
1452
235
-28.44(-1.92%)
May 23, 2014
1511
1480
1480
1480
88
-22.93(-1.53%)
May 22, 2014
1534
1540
1498
1503
214
-34.86(-2.27%)
May 21, 2014
1550
1551
1529
1538
180
-25.99(-1.66%)
May 20, 2014
1531
1582
1531
1564
183
+48.31(+3.19%)
May 19, 2014
1549
1554
1509
1516
235
-26.63(-1.73%)
May 16, 2014
1559
1582
1542
1542
173
-22.60(-1.44%)
May 15, 2014
1550
1606
1550
1565
275
+38.83(+2.54%)
May 14, 2014
1512
1531
1501
1526
190
+33.64(+2.25%)
May 13, 2014
1467
1493
1457
1493
87
+22.02(+1.50%)
May 12, 2014
1512
1517
1467
1471
229
-71.86(-4.66%)
May 09, 2014
1565
1579
1542
1542
226
-11.32(-0.73%)
May 08, 2014
1541
1557
1490
1554
198
+23.55(+1.54%)
May 07, 2014
1547
1590
1530
1530
233
-22.94(-1.48%)
May 06, 2014
1539
1558
1526
1553
226
+34.25(+2.25%)
May 05, 2014
1545
1570
1516
1519
245
-0.30(-0.02%)
May 02, 2014
1528
1537
1486
1519
270
-11.01(-0.72%)
May 01, 2014
1541
1558
1506
1530
267
-10.40(-0.68%)
Apr 30, 2014
1575
1585
1541
1541
290
-24.77(-1.58%)
Apr 29, 2014
1565
1571
1557
1565
215
-18.96(-1.20%)
Apr 28, 2014
1547
1628
1547
1584
480
+12.85(+0.82%)
Apr 25, 2014
1529
1577
1527
1572
296
+55.96(+3.69%)
Apr 24, 2014
1508
1553
1506
1516
164
-3.98(-0.26%)
Apr 23, 2014
1511
1520
1498
1520
304
+8.26(+0.55%)
Apr 22, 2014
1539
1540
1502
1511
262
-33.94(-2.20%)
Apr 21, 2014
1559
1567
1545
1545
148
-14.38(-0.92%)
Apr 17, 2014
1581
1560
1560
1560
297
-11.62(-0.74%)
Apr 16, 2014
1583
1603
1568
1571
694
-55.04(-3.38%)
Apr 15, 2014
1640
1700
1621
1626
465
-30.89(-1.86%)
Apr 14, 2014
1642
1695
1631
1657
1,024
-22.02(-1.31%)
Apr 11, 2014
1652
1686
1638
1679
396
+63.00(+3.90%)
Apr 10, 2014
1522
1630
1522
1616
593
+93.57(+6.15%)
Apr 09, 2014
1554
1563
1523
1523
484
-46.17(-2.94%)
Apr 08, 2014
1599
1616
1565
1569
308
-25.08(-1.57%)
Apr 07, 2014
1527
1609
1526
1594
621
+77.37(+5.10%)
Apr 04, 2014
1426
1529
1422
1516
536
+69.11(+4.77%)
Apr 03, 2014
1428
1456
1425
1447
299
+13.15(+0.92%)
Apr 02, 2014
1442
1449
1429
1434
211
-15.29(-1.05%)
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
.