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

9.710 -0.000 (-0.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.26 26.38 25.26 26.63 12,848 +1.12(+4.39%)
Sep 29, 2021 25.22 25.55 25.18 25.51 17,729 -0.01(-0.06%)
Sep 28, 2021 24.62 25.54 24.62 25.53 16,816 +1.14(+4.66%)
Sep 27, 2021 24.47 24.47 24.10 24.39 6,127 -0.68(-2.70%)
Sep 24, 2021 25.18 25.30 24.80 25.07 13,836 +0.12(+0.50%)
Sep 23, 2021 25.63 25.63 24.54 24.95 15,899 -1.08(-4.17%)
Sep 22, 2021 26.02 26.07 25.60 26.03 8,170 -1.08(-4.00%)
Sep 21, 2021 26.38 27.61 26.38 27.11 15,733 +0.14(+0.52%)
Sep 20, 2021 27.39 28.03 26.86 26.97 45,308 +1.15(+4.43%)
Sep 17, 2021 25.30 26.03 25.30 25.83 23,669 +0.59(+2.33%)
Sep 16, 2021 25.06 25.46 24.95 25.24 8,393 +0.14(+0.56%)
Sep 15, 2021 25.97 25.97 25.10 25.10 10,691 -0.87(-3.36%)
Sep 14, 2021 25.50 26.02 25.50 25.97 12,078 +0.82(+3.28%)
Sep 13, 2021 24.95 25.53 24.95 25.15 6,215 -0.45(-1.76%)
Sep 10, 2021 24.50 25.61 24.47 25.60 20,234 +0.72(+2.88%)
Sep 09, 2021 24.82 25.01 24.42 24.88 23,497 +0.12(+0.48%)
Sep 08, 2021 24.66 24.82 24.51 24.76 19,748 +0.26(+1.08%)
Sep 07, 2021 23.70 24.51 23.70 24.50 8,524 +0.84(+3.54%)
Sep 03, 2021 23.59 23.79 23.59 23.66 7,118 +0.30(+1.30%)
Sep 02, 2021 23.57 23.57 23.36 23.36 19,997 -0.36(-1.50%)
Sep 01, 2021 23.87 24.10 23.45 23.71 2,867 -0.14(-0.58%)
Aug 31, 2021 23.63 24.12 23.63 23.85 5,846 +0.16(+0.69%)
Aug 30, 2021 23.44 23.86 23.36 23.69 33,786 +0.17(+0.73%)
Aug 27, 2021 24.88 24.88 23.45 23.52 35,906 -1.43(-5.73%)
Aug 26, 2021 24.51 24.98 24.30 24.95 11,119 +0.69(+2.85%)
Aug 25, 2021 24.42 24.42 23.95 24.25 6,462 -0.48(-1.92%)
Aug 24, 2021 25.25 25.25 24.60 24.73 5,444 -0.72(-2.85%)
Aug 23, 2021 25.60 25.72 25.34 25.45 7,622 -0.72(-2.75%)
Aug 20, 2021 27.09 27.09 26.12 26.17 11,893 -1.00(-3.67%)
Aug 19, 2021 27.28 27.45 26.63 27.17 58,646 +0.71(+2.67%)
Aug 18, 2021 25.92 26.47 25.44 26.46 25,639 +0.75(+2.91%)
Aug 17, 2021 25.49 26.45 25.40 25.71 21,936 +0.85(+3.44%)
Aug 16, 2021 25.00 25.43 24.74 24.86 10,085 +0.18(+0.74%)
Aug 13, 2021 24.47 24.79 24.47 24.68 3,206 +0.16(+0.67%)
Aug 12, 2021 24.37 24.76 24.37 24.51 7,518 +0.10(+0.40%)
Aug 11, 2021 24.99 25.14 24.41 24.41 8,533 -0.64(-2.54%)
Aug 10, 2021 25.18 25.23 24.79 25.05 3,947 -0.30(-1.17%)
Aug 09, 2021 25.47 25.69 25.04 25.35 24,714 +0.21(+0.84%)
Aug 06, 2021 24.96 25.20 24.66 25.14 5,364 -0.28(-1.10%)
Aug 05, 2021 25.62 25.73 25.34 25.42 11,907 -0.75(-2.86%)
Aug 04, 2021 25.87 26.16 25.43 26.16 5,799 +0.72(+2.84%)
Aug 03, 2021 25.66 26.41 25.43 25.44 6,594 -0.45(-1.73%)
Aug 02, 2021 25.16 25.89 24.42 25.89 11,950 +0.30(+1.18%)
Jul 30, 2021 25.80 25.80 24.97 25.59 12,470 +0.12(+0.49%)
Jul 29, 2021 25.69 25.72 25.01 25.46 10,172 -0.78(-2.96%)
Jul 28, 2021 26.57 27.28 25.87 26.24 10,168 -0.64(-2.39%)
Jul 27, 2021 27.10 27.34 26.74 26.88 11,245 +0.46(+1.73%)
Jul 26, 2021 26.43 26.52 26.14 26.43 2,868 -0.06(-0.24%)
Jul 23, 2021 26.81 27.24 26.49 26.49 9,613 -0.71(-2.60%)
Jul 22, 2021 26.63 27.37 26.63 27.20 3,531 +0.71(+2.68%)
Jul 21, 2021 26.78 26.78 26.12 26.49 6,845 -1.01(-3.66%)
Jul 20, 2021 29.73 29.90 27.00 27.50 11,673 -2.49(-8.30%)
Jul 19, 2021 29.97 30.55 29.36 29.98 17,681 +1.47(+5.15%)
Jul 16, 2021 26.94 28.56 26.83 28.52 13,568 +0.97(+3.53%)
Jul 15, 2021 27.63 27.92 27.28 27.54 17,092 +0.31(+1.15%)
Jul 14, 2021 26.46 27.35 26.24 27.23 6,287 +0.45(+1.66%)
Jul 13, 2021 26.00 26.78 26.00 26.78 5,701 +1.12(+4.37%)
Jul 12, 2021 26.13 26.27 25.57 25.66 6,006 -0.18(-0.68%)
Jul 09, 2021 26.68 26.68 25.79 25.84 9,309 -1.78(-6.43%)
Jul 08, 2021 28.05 28.54 26.96 27.61 24,336 +1.03(+3.86%)
Jul 07, 2021 26.85 27.03 26.59 26.59 810 -0.16(-0.60%)
Jul 06, 2021 25.79 27.27 25.79 26.75 12,537 +0.91(+3.53%)
Jul 02, 2021 25.85 26.08 25.81 25.84 4,031 +0.22(+0.86%)
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.