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 31, 2016
641.27
655.33
640.65
645.55
116
+3.98(+0.62%)
Aug 30, 2016
636.37
644.63
635.76
641.57
232
+3.67(+0.58%)
Aug 29, 2016
648.61
648.61
634.29
637.90
456
-14.37(-2.20%)
Aug 26, 2016
641.27
661.75
634.24
652.27
1,095
+6.42(+0.99%)
Aug 25, 2016
657.47
657.47
641.27
645.85
235
-8.26(-1.26%)
Aug 24, 2016
644.01
654.11
642.49
654.11
461
+15.60(+2.44%)
Aug 23, 2016
639.43
639.43
635.76
638.51
217
-11.93(-1.83%)
Aug 22, 2016
653.80
657.47
649.22
650.44
318
-3.67(-0.56%)
Aug 19, 2016
659.00
659.00
652.58
654.11
72
+3.06(+0.47%)
Aug 18, 2016
663.59
663.59
651.05
651.05
307
-15.29(-2.29%)
Aug 17, 2016
666.65
675.21
664.81
666.34
587
+4.59(+0.69%)
Aug 16, 2016
654.72
661.75
652.89
661.75
179
+19.26(+3.00%)
Aug 15, 2016
645.24
645.85
640.65
642.49
316
-16.51(-2.51%)
Aug 12, 2016
657.47
659.92
652.89
659.00
209
+3.97(+0.61%)
Aug 11, 2016
652.89
661.14
651.05
655.03
829
-4.59(-0.70%)
Aug 10, 2016
654.72
661.75
651.66
659.61
540
+6.43(+0.98%)
Aug 09, 2016
650.75
653.80
648.61
653.19
75
+1.22(+0.19%)
Aug 08, 2016
651.97
653.19
647.69
651.97
142
-0.92(-0.14%)
Aug 05, 2016
664.51
664.51
650.75
652.89
304
-19.88(-2.95%)
Aug 04, 2016
672.15
676.13
664.51
672.76
755
-2.14(-0.32%)
Aug 03, 2016
685.91
687.44
674.90
674.90
430
-10.70(-1.56%)
Aug 02, 2016
663.59
691.11
662.06
685.61
677
+20.79(+3.13%)
Aug 01, 2016
655.94
666.34
654.41
664.81
332
+10.40(+1.59%)
Jul 29, 2016
662.98
671.54
653.36
654.41
100
-10.70(-1.61%)
Jul 28, 2016
673.99
674.29
661.75
665.12
241
-6.73(-1.00%)
Jul 27, 2016
660.84
678.88
659.61
671.85
446
+8.25(+1.24%)
Jul 26, 2016
665.42
675.52
663.60
663.60
230
-11.30(-1.67%)
Jul 25, 2016
671.23
677.04
669.40
674.90
434
+7.95(+1.19%)
Jul 22, 2016
680.41
682.24
666.65
666.95
121
-15.29(-2.24%)
Jul 21, 2016
672.15
682.86
667.57
682.24
98
+11.01(+1.64%)
Jul 20, 2016
685.30
685.30
669.09
671.23
110
-11.93(-1.75%)
Jul 19, 2016
681.33
683.16
681.02
683.16
35
+5.20(+0.77%)
Jul 18, 2016
680.10
680.10
676.74
677.96
29
-1.84(-0.27%)
Jul 15, 2016
674.29
683.77
674.29
679.80
243
+0.61(+0.09%)
Jul 14, 2016
669.40
679.18
669.40
679.18
173
-4.28(-0.63%)
Jul 13, 2016
672.15
687.14
672.15
683.47
160
+3.43(+0.50%)
Jul 12, 2016
687.14
687.14
675.82
680.03
257
-18.72(-2.68%)
Jul 11, 2016
705.18
705.18
695.68
698.76
96
-12.54(-1.76%)
Jul 08, 2016
729.64
759.30
711.29
711.29
247
-48.01(-6.32%)
Jul 07, 2016
754.41
759.61
744.32
759.30
37
-1.53(-0.20%)
Jul 06, 2016
782.85
783.16
760.22
760.83
401
-10.09(-1.31%)
Jul 05, 2016
752.58
780.92
751.35
770.93
167
+22.63(+3.02%)
Jul 01, 2016
749.21
748.30
748.30
748.30
52
-0.61(-0.08%)
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%)
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
.