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
)
11.51
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2019
238.83
238.83
234.20
235.54
39
-5.72(-2.37%)
Sep 27, 2019
233.89
241.30
233.89
241.25
74
+5.62(+2.39%)
Sep 26, 2019
234.20
237.87
234.20
235.63
84
+4.21(+1.82%)
Sep 25, 2019
241.00
241.00
230.54
231.42
107
-8.25(-3.44%)
Sep 24, 2019
230.24
241.34
229.22
239.67
1,346
+7.83(+3.38%)
Sep 23, 2019
232.27
234.12
229.81
231.83
192
-1.67(-0.72%)
Sep 20, 2019
229.19
234.74
227.34
233.50
1,376
+2.17(+0.94%)
Sep 19, 2019
229.50
231.34
225.50
231.34
130
+1.53(+0.66%)
Sep 18, 2019
230.12
234.68
229.19
229.81
172
+1.54(+0.68%)
Sep 17, 2019
227.96
229.50
227.65
228.27
213
+2.98(+1.32%)
Sep 16, 2019
225.80
226.47
224.80
225.29
288
-0.82(-0.36%)
Sep 13, 2019
223.96
226.42
223.34
226.11
223
-0.40(-0.18%)
Sep 12, 2019
225.50
229.81
225.50
226.51
303
-0.52(-0.23%)
Sep 11, 2019
234.74
234.74
226.72
227.03
428
-9.70(-4.10%)
Sep 10, 2019
244.90
244.90
236.74
236.74
133
-3.55(-1.48%)
Sep 09, 2019
243.05
244.75
240.28
240.28
53
-5.90(-2.40%)
Sep 06, 2019
246.23
246.23
242.44
246.18
97
+0.54(+0.22%)
Sep 05, 2019
249.22
250.36
242.44
245.63
376
-13.17(-5.09%)
Sep 04, 2019
260.92
261.85
258.81
258.81
87
-10.14(-3.77%)
Sep 03, 2019
265.23
271.70
264.00
268.95
150
+9.87(+3.81%)
Aug 30, 2019
256.92
262.77
256.92
259.07
275
-1.54(-0.59%)
Aug 29, 2019
265.23
265.23
259.33
260.61
194
-12.24(-4.49%)
Aug 28, 2019
283.10
283.10
271.70
272.85
86
-7.42(-2.65%)
Aug 27, 2019
266.47
280.64
266.47
280.27
175
+7.07(+2.59%)
Aug 26, 2019
272.01
277.86
272.01
273.20
1,810
-5.59(-2.00%)
Aug 23, 2019
264.62
280.94
258.46
278.79
788
+20.64(+7.99%)
Aug 22, 2019
261.54
261.54
257.33
258.15
28
-0.62(-0.24%)
Aug 21, 2019
256.30
258.76
256.30
258.76
90
-3.99(-1.52%)
Aug 20, 2019
257.23
262.75
257.23
262.75
297
+5.83(+2.27%)
Aug 19, 2019
255.07
257.53
254.76
256.92
740
-7.09(-2.68%)
Aug 16, 2019
273.86
273.86
264.00
264.00
107
-17.19(-6.11%)
Aug 15, 2019
276.94
282.18
276.94
281.19
203
+0.25(+0.09%)
Aug 14, 2019
270.78
281.19
270.62
280.94
537
+22.80(+8.83%)
Aug 13, 2019
269.86
270.78
251.99
258.15
563
-9.55(-3.57%)
Aug 12, 2019
260.92
268.62
260.92
267.70
500
+12.52(+4.91%)
Aug 09, 2019
249.22
256.61
249.22
255.18
155
+8.03(+3.25%)
Aug 08, 2019
258.15
258.15
247.15
247.15
186
-15.01(-5.73%)
Aug 07, 2019
272.63
275.40
261.54
262.15
318
-1.23(-0.47%)
Aug 06, 2019
269.86
272.94
263.39
263.39
1,235
-9.80(-3.59%)
Aug 05, 2019
266.47
280.02
266.47
273.19
724
+21.08(+8.36%)
Aug 02, 2019
248.60
257.01
248.60
252.11
246
+7.21(+2.94%)
Aug 01, 2019
233.50
247.98
230.42
244.90
374
+12.11(+5.20%)
Jul 31, 2019
228.88
232.80
225.16
232.80
100
+5.58(+2.46%)
Jul 30, 2019
235.66
235.66
227.21
227.21
224
-3.79(-1.64%)
Jul 29, 2019
231.35
231.81
230.42
231.01
584
+3.25(+1.43%)
Jul 26, 2019
231.47
231.47
227.34
227.75
185
-6.64(-2.83%)
Jul 25, 2019
227.96
234.39
227.96
234.39
55
+6.74(+2.96%)
Jul 24, 2019
237.75
237.75
227.65
227.65
428
-9.86(-4.15%)
Jul 23, 2019
242.13
243.98
237.51
237.51
2,034
-7.83(-3.19%)
Jul 22, 2019
241.82
245.52
241.82
245.33
526
+0.43(+0.18%)
Jul 19, 2019
239.97
244.90
238.55
244.90
516
+2.25(+0.93%)
Jul 18, 2019
246.75
246.75
242.66
242.66
40
-2.55(-1.04%)
Jul 17, 2019
240.28
245.21
240.28
245.21
121
+6.25(+2.61%)
Jul 16, 2019
238.12
239.35
238.12
238.97
157
-0.08(-0.04%)
Jul 15, 2019
234.74
239.67
234.74
239.05
318
+3.34(+1.42%)
Jul 12, 2019
242.75
242.75
235.04
235.71
574
-7.34(-3.02%)
Jul 11, 2019
242.44
246.13
242.44
243.05
113
+1.61(+0.67%)
Jul 10, 2019
236.89
242.44
236.89
241.44
204
+0.42(+0.17%)
Jul 09, 2019
244.90
244.90
241.02
241.02
242
+0.13(+0.05%)
Jul 08, 2019
237.20
241.21
237.20
240.90
149
+6.78(+2.89%)
Jul 05, 2019
239.05
241.82
234.12
234.12
629
-0.31(-0.13%)
Jul 03, 2019
238.04
238.04
234.43
234.43
266
-7.31(-3.02%)
Jul 02, 2019
239.67
241.74
239.36
241.74
93
+2.69(+1.12%)
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
.