Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

10.46 +0.26 (+2.56%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.