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
)
10.68
+0.03 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 29, 2014
1252
1243
1243
1243
408
-18.66(-1.48%)
Aug 28, 2014
1266
1279
1258
1262
440
+5.51(+0.44%)
Aug 27, 2014
1249
1260
1244
1256
348
+3.97(+0.32%)
Aug 26, 2014
1254
1254
1244
1252
268
-12.53(-0.99%)
Aug 25, 2014
1257
1269
1279
1265
153
-13.77(-1.08%)
Aug 22, 2014
1276
1276
1267
1279
697
+4.90(+0.38%)
Aug 21, 2014
1279
1287
1272
1274
268
-7.04(-0.55%)
Aug 20, 2014
1299
1302
1277
1281
325
-9.48(-0.73%)
Aug 19, 2014
1305
1305
1290
1290
218
-23.24(-1.77%)
Aug 18, 2014
1333
1344
1313
1313
675
-50.15(-3.68%)
Aug 15, 2014
1340
1392
1339
1364
778
+3.37(+0.25%)
Aug 14, 2014
1370
1374
1360
1360
235
-15.91(-1.16%)
Aug 13, 2014
1394
1402
1374
1376
486
-36.69(-2.60%)
Aug 12, 2014
1409
1429
1387
1413
484
+15.59(+1.12%)
Aug 11, 2014
1395
1403
1383
1397
1,025
-20.18(-1.42%)
Aug 08, 2014
1457
1464
1424
1417
154
-46.18(-3.16%)
Aug 07, 2014
1424
1468
1423
1464
265
+16.21(+1.12%)
Aug 06, 2014
1475
1475
1427
1447
299
-4.28(-0.29%)
Aug 05, 2014
1445
1469
1425
1452
280
+20.18(+1.41%)
Aug 04, 2014
1444
1484
1429
1431
410
-23.54(-1.62%)
Aug 01, 2014
1459
1493
1440
1455
1,559
+6.42(+0.44%)
Jul 31, 2014
1397
1449
1388
1449
1,303
+83.79(+6.14%)
Jul 30, 2014
1358
1376
1350
1365
210
-7.34(-0.53%)
Jul 29, 2014
1343
1372
1332
1372
356
+19.57(+1.45%)
Jul 28, 2014
1355
1378
1348
1353
448
+4.59(+0.34%)
Jul 25, 2014
1349
1351
1330
1348
411
+29.05(+2.20%)
Jul 24, 2014
1318
1322
1308
1319
92
-6.42(-0.48%)
Jul 23, 2014
1326
1329
1317
1325
56
+3.36(+0.25%)
Jul 22, 2014
1325
1325
1309
1322
68
-20.18(-1.50%)
Jul 21, 2014
1348
1353
1337
1342
264
+15.59(+1.18%)
Jul 18, 2014
1368
1368
1327
1327
161
-51.98(-3.77%)
Jul 17, 2014
1353
1386
1335
1379
571
+43.42(+3.25%)
Jul 16, 2014
1327
1346
1327
1335
287
+5.20(+0.39%)
Jul 15, 2014
1316
1349
1313
1330
271
+13.76(+1.05%)
Jul 14, 2014
1305
1319
1304
1316
312
-17.74(-1.33%)
Jul 11, 2014
1329
1340
1328
1334
307
+5.20(+0.39%)
Jul 10, 2014
1363
1364
1310
1329
967
+24.47(+1.88%)
Jul 09, 2014
1304
1316
1298
1304
357
-7.04(-0.54%)
Jul 08, 2014
1290
1319
1290
1311
115
+28.44(+2.22%)
Jul 07, 2014
1255
1284
1255
1283
177
+34.25(+2.74%)
Jul 03, 2014
1259
1249
1249
1249
228
-19.26(-1.52%)
Jul 02, 2014
1252
1271
1248
1268
1,039
+21.71(+1.74%)
Jul 01, 2014
1265
1265
1228
1246
467
-31.19(-2.44%)
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%)
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
.