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
)
10.65
-0.31 (-2.83%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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, 2016
793.86
795.39
748.91
748.91
483
-46.79(-5.88%)
Jun 29, 2016
814.35
814.99
795.70
795.70
240
-51.99(-6.13%)
Jun 28, 2016
869.15
869.15
840.04
847.68
216
-41.44(-4.66%)
Jun 27, 2016
850.13
905.39
850.13
889.12
765
+66.82(+8.13%)
Jun 24, 2016
877.04
877.04
795.08
822.30
408
+77.98(+10.48%)
Jun 23, 2016
753.50
753.50
744.32
744.32
239
-29.89(-3.86%)
Jun 22, 2016
771.00
774.21
771.00
774.21
20
+2.98(+0.39%)
Jun 21, 2016
768.48
771.23
767.87
771.23
156
+1.52(+0.20%)
Jun 20, 2016
759.30
769.71
758.39
769.71
97
-20.54(-2.60%)
Jun 17, 2016
796.49
799.37
790.22
790.25
109
-6.45(-0.81%)
Jun 16, 2016
808.54
825.66
796.61
796.70
155
+3.45(+0.43%)
Jun 15, 2016
790.80
793.25
777.96
793.25
292
-5.69(-0.71%)
Jun 14, 2016
788.97
803.65
788.97
798.94
104
+10.98(+1.39%)
Jun 13, 2016
773.98
787.96
764.50
787.96
155
+21.31(+2.78%)
Jun 10, 2016
757.47
770.58
757.47
766.64
80
+26.60(+3.59%)
Jun 09, 2016
740.96
743.71
739.73
740.04
74
+11.01(+1.51%)
Jun 08, 2016
729.03
729.03
729.03
729.03
13
-5.81(-0.79%)
Jun 07, 2016
734.84
734.84
734.84
734.84
16
-10.70(-1.44%)
Jun 06, 2016
764.50
764.50
744.32
745.54
120
-25.04(-3.25%)
Jun 03, 2016
775.80
778.66
770.58
770.58
87
+13.72(+1.81%)
Jun 02, 2016
781.32
781.32
756.86
756.86
57
-23.24(-2.98%)
Jun 01, 2016
790.19
791.41
778.82
780.10
91
+1.53(+0.20%)
May 31, 2016
773.07
781.93
773.07
778.57
56
-5.16(-0.66%)
May 27, 2016
786.22
783.74
783.74
783.74
137
-15.63(-1.96%)
May 26, 2016
797.53
800.59
792.33
799.37
77
-0.61(-0.08%)
May 25, 2016
806.70
806.70
796.61
799.98
261
-20.79(-2.53%)
May 24, 2016
844.62
844.62
819.85
820.77
176
-38.84(-4.52%)
May 23, 2016
857.47
860.22
852.88
859.61
133
+5.50(+0.64%)
May 20, 2016
881.32
881.32
854.10
854.10
299
-36.70(-4.12%)
May 19, 2016
899.06
907.92
882.85
890.80
171
+5.50(+0.62%)
May 18, 2016
884.68
893.55
859.61
885.29
277
+8.26(+0.94%)
May 17, 2016
859.91
884.68
857.77
877.04
381
+28.44(+3.35%)
May 16, 2016
858.38
858.38
844.62
848.60
259
-23.86(-2.73%)
May 13, 2016
857.77
878.87
855.02
872.46
168
+19.58(+2.30%)
May 12, 2016
837.59
862.36
833.31
852.88
372
+2.60(+0.31%)
May 11, 2016
831.78
850.28
829.03
850.28
55
+21.26(+2.56%)
May 10, 2016
844.62
844.62
829.03
829.03
158
-24.16(-2.83%)
May 09, 2016
859.61
859.61
853.19
853.19
37
-3.98(-0.46%)
May 06, 2016
876.12
881.62
855.94
857.16
156
-9.17(-1.06%)
May 05, 2016
860.22
869.70
849.09
866.34
313
-0.61(-0.07%)
May 04, 2016
866.03
870.00
847.07
866.94
164
+14.06(+1.65%)
May 03, 2016
839.73
855.33
839.73
852.88
187
+29.08(+3.53%)
May 02, 2016
835.75
841.93
823.80
823.80
421
-19.30(-2.29%)
Apr 29, 2016
836.98
858.38
835.14
843.10
412
+14.37(+1.73%)
Apr 28, 2016
818.33
828.72
807.32
828.72
224
+32.55(+4.09%)
Apr 27, 2016
802.66
814.05
796.17
796.17
86
-13.69(-1.69%)
Apr 26, 2016
817.41
823.22
809.85
809.85
22
-27.43(-3.28%)
Apr 25, 2016
833.00
837.28
833.00
837.28
12
+18.04(+2.20%)
Apr 22, 2016
835.75
835.75
815.88
819.24
83
-21.25(-2.53%)
Apr 21, 2016
815.57
841.23
815.57
840.50
166
+21.56(+2.63%)
Apr 20, 2016
816.18
825.05
806.40
818.94
185
-0.92(-0.11%)
Apr 19, 2016
823.22
828.11
812.21
819.85
154
-11.31(-1.36%)
Apr 18, 2016
851.66
854.41
829.69
831.17
68
-8.56(-1.02%)
Apr 15, 2016
852.27
852.27
839.73
839.73
361
-11.62(-1.36%)
Apr 14, 2016
845.88
851.35
845.88
851.35
27
+9.17(+1.09%)
Apr 13, 2016
872.76
872.76
842.18
842.18
85
-45.56(-5.13%)
Apr 12, 2016
905.17
905.17
882.24
887.74
608
-26.91(-2.94%)
Apr 11, 2016
882.51
914.65
882.51
914.65
346
-2.14(-0.23%)
Apr 08, 2016
910.07
917.10
893.55
916.79
113
-17.12(-1.83%)
Apr 07, 2016
910.98
933.92
908.54
933.92
111
+40.37(+4.52%)
Apr 06, 2016
922.30
922.30
893.55
893.55
17
-29.97(-3.25%)
Apr 05, 2016
910.98
923.52
908.54
923.52
208
+39.45(+4.46%)
Apr 04, 2016
870.31
887.13
870.31
884.07
57
+14.98(+1.72%)
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
.