Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.51 -0.33 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 304.41 307.17 299.50 302.87 655 +8.43(+2.86%)
May 30, 2019 290.29 296.74 285.69 294.44 331 +2.62(+0.90%)
May 29, 2019 291.82 297.04 290.90 291.82 285 +6.00(+2.10%)
May 28, 2019 278.63 285.82 277.40 285.82 549 +7.69(+2.76%)
May 24, 2019 277.71 281.39 277.71 278.13 19 -3.87(-1.37%)
May 23, 2019 277.40 285.69 276.79 282.00 433 +13.19(+4.91%)
May 22, 2019 265.74 268.81 265.13 268.81 828 +5.35(+2.03%)
May 21, 2019 267.28 267.28 262.98 263.46 785 -9.80(-3.59%)
May 20, 2019 274.33 275.56 269.12 273.26 47 +5.98(+2.24%)
May 17, 2019 265.74 267.28 257.76 267.28 263 +8.20(+3.17%)
May 16, 2019 255.31 259.30 255.00 259.07 124 -4.21(-1.60%)
May 15, 2019 270.65 274.64 262.37 263.29 2,170 -2.22(-0.84%)
May 14, 2019 270.35 271.26 262.67 265.50 196 -7.91(-2.89%)
May 13, 2019 263.90 277.71 263.90 273.41 2,682 +20.96(+8.30%)
May 10, 2019 255.29 263.90 252.46 252.46 74 -1.01(-0.40%)
May 09, 2019 259.30 263.19 253.47 253.47 506 +1.53(+0.61%)
May 08, 2019 250.40 251.93 247.64 251.93 364 +2.49(+1.00%)
May 07, 2019 245.18 251.93 245.18 249.44 256 +13.77(+5.85%)
May 06, 2019 242.73 245.49 235.67 235.67 136 +1.64(+0.70%)
May 03, 2019 240.27 240.27 234.03 234.03 159 -11.02(-4.50%)
May 02, 2019 246.41 250.88 243.26 245.05 135 -0.76(-0.31%)
May 01, 2019 240.58 245.84 240.58 245.82 70 +8.00(+3.36%)
Apr 30, 2019 241.50 241.81 237.73 237.82 87 +1.02(+0.43%)
Apr 29, 2019 236.28 236.80 235.36 236.80 187 -0.71(-0.30%)
Apr 26, 2019 244.49 244.49 237.01 237.51 140 -6.45(-2.64%)
Apr 25, 2019 238.74 246.41 238.74 243.96 364 +8.25(+3.50%)
Apr 24, 2019 236.28 236.59 234.56 235.71 235 -2.71(-1.14%)
Apr 23, 2019 244.26 244.26 237.51 238.42 53 -9.13(-3.69%)
Apr 22, 2019 249.26 249.26 247.55 247.55 3 +2.55(+1.04%)
Apr 18, 2019 246.41 249.17 244.57 245.00 192 -1.41(-0.57%)
Apr 17, 2019 242.42 247.09 242.42 246.41 158 +5.07(+2.10%)
Apr 16, 2019 241.02 241.81 241.02 241.34 43 -0.46(-0.19%)
Apr 15, 2019 240.89 241.80 240.89 241.80 22 +1.19(+0.50%)
Apr 12, 2019 242.42 243.96 239.97 240.60 208 -5.49(-2.23%)
Apr 11, 2019 245.80 247.94 245.80 246.09 132 -2.25(-0.90%)
Apr 10, 2019 252.85 252.85 248.34 248.34 33 -7.73(-3.02%)
Apr 09, 2019 251.01 256.07 251.01 256.07 120 +9.12(+3.69%)
Apr 08, 2019 249.17 250.40 246.95 246.95 45 -0.34(-0.14%)
Apr 05, 2019 250.28 250.28 247.29 247.29 175 -5.45(-2.16%)
Apr 04, 2019 252.85 255.00 252.55 252.74 113 -3.14(-1.23%)
Apr 03, 2019 253.24 255.88 253.16 255.88 107 -4.15(-1.59%)
Apr 02, 2019 260.73 260.73 259.60 260.03 18 +3.19(+1.24%)
Apr 01, 2019 262.37 264.51 256.84 256.84 717 -11.32(-4.22%)
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%)
Jan 02, 2019 425.99 429.78 407.01 412.52 436 +3.06(+0.75%)
Dec 31, 2018 413.13 424.46 409.46 409.46 179 -10.71(-2.55%)
Dec 28, 2018 415.89 427.52 411.91 420.17 650 +0.31(+0.07%)
Dec 27, 2018 444.04 460.87 419.87 419.87 1,203 -7.04(-1.65%)
Dec 26, 2018 485.05 496.06 426.90 426.90 2,118 -67.88(-13.72%)
Dec 24, 2018 466.65 494.79 466.65 494.79 503 +37.86(+8.29%)
Dec 21, 2018 427.20 460.38 415.86 456.93 1,523 +23.92(+5.52%)
Dec 20, 2018 422.01 442.47 414.36 433.01 902 +17.73(+4.27%)
Dec 19, 2018 392.95 418.03 387.14 415.28 430 +22.84(+5.82%)
Dec 18, 2018 386.23 398.46 379.81 392.44 285 -2.05(-0.52%)
Dec 17, 2018 375.52 397.54 368.49 394.48 1,043 +24.62(+6.66%)
Dec 14, 2018 364.82 372.47 355.95 369.87 925 +14.83(+4.18%)
Dec 13, 2018 347.08 355.04 346.78 355.04 48 +11.31(+3.29%)
Dec 12, 2018 338.22 343.72 336.69 343.72 209 -7.95(-2.26%)
Dec 11, 2018 336.38 355.34 333.57 351.67 157 +3.06(+0.88%)
Dec 10, 2018 341.27 355.34 341.27 348.61 582 +7.03(+2.06%)
Dec 07, 2018 324.45 342.50 322.93 341.58 405 +17.49(+5.40%)
Dec 06, 2018 332.71 345.15 324.09 324.09 1,594 +6.67(+2.10%)
Dec 04, 2018 295.10 317.42 295.10 317.42 225 +31.50(+11.02%)
Dec 03, 2018 283.48 289.90 281.92 285.92 107 -7.95(-2.71%)
Nov 30, 2018 298.16 298.16 292.96 293.88 107 -0.92(-0.31%)
Nov 29, 2018 301.52 303.95 294.79 294.79 168 -6.12(-2.03%)
Nov 28, 2018 314.67 317.73 300.91 300.91 471 -15.60(-4.93%)
Nov 27, 2018 314.67 318.64 311.80 316.50 77 +6.12(+1.97%)
Nov 26, 2018 315.28 315.28 309.40 310.39 45 -10.40(-3.24%)
Nov 23, 2018 329.04 329.04 319.87 320.79 58 +0.00(+0.00%)
Nov 21, 2018 320.79 320.79 320.79 0 -9.17(-2.78%)
Nov 20, 2018 327.21 334.20 322.62 329.96 173 +14.07(+4.45%)
Nov 19, 2018 305.19 316.50 300.91 315.89 571 +13.45(+4.45%)
Nov 16, 2018 306.72 306.72 299.99 302.44 526 -2.14(-0.70%)
Nov 15, 2018 321.09 323.23 302.44 304.58 227 -11.31(-3.58%)
Nov 14, 2018 299.38 320.79 299.38 315.89 707 +7.51(+2.43%)
Nov 13, 2018 303.05 310.46 298.46 308.39 448 -2.13(-0.69%)
Nov 12, 2018 296.63 310.52 296.63 310.52 302 +16.64(+5.66%)
Nov 09, 2018 294.18 299.69 293.57 293.88 451 +8.70(+3.05%)
Nov 08, 2018 282.56 285.17 282.56 285.17 40 -1.06(-0.37%)
Nov 07, 2018 291.43 291.74 286.23 286.23 466 -13.15(-4.39%)
Nov 06, 2018 299.70 300.30 296.44 299.38 54 -6.42(-2.10%)
Nov 05, 2018 306.42 306.42 304.27 305.80 209 +0.31(+0.10%)
Nov 02, 2018 302.44 312.83 300.30 305.50 451 -7.34(-2.35%)
Nov 01, 2018 316.81 316.81 312.83 312.83 113 -5.50(-1.73%)
Oct 31, 2018 323.38 323.38 318.03 318.34 323 -9.48(-2.89%)
Oct 30, 2018 344.64 344.64 327.82 327.82 266 -15.29(-4.46%)
Oct 29, 2018 332.10 343.11 323.23 343.11 94 +0.00(+0.00%)
Oct 26, 2018 342.50 344.94 332.10 343.11 140 +11.01(+3.31%)
Oct 25, 2018 342.80 342.80 328.12 332.10 289 -9.44(-2.76%)
Oct 24, 2018 320.17 341.54 318.95 341.54 330 +23.99(+7.56%)
Oct 23, 2018 322.31 331.80 312.53 317.54 331 +10.21(+3.32%)
Oct 22, 2018 303.36 307.33 303.36 307.33 23 +3.06(+1.01%)
Oct 19, 2018 297.24 304.27 296.63 304.27 192 +7.35(+2.48%)
Oct 18, 2018 289.68 297.85 286.93 296.92 60 +11.91(+4.18%)
Oct 17, 2018 283.48 293.66 283.48 285.01 128 +2.45(+0.87%)
Oct 16, 2018 296.02 296.02 282.56 282.56 91 -16.22(-5.43%)
Oct 15, 2018 306.02 306.02 298.78 298.78 53 -9.47(-3.07%)
Oct 12, 2018 297.24 314.98 297.24 308.25 225 +0.31(+0.10%)
Oct 11, 2018 295.40 307.94 291.39 307.94 385 +25.99(+9.22%)
Oct 10, 2018 275.83 281.95 275.83 281.95 130 +15.41(+5.78%)
Oct 09, 2018 266.05 268.19 263.89 266.54 93 +3.03(+1.15%)
Oct 08, 2018 266.35 269.41 263.50 263.50 112 -0.56(-0.21%)
Oct 05, 2018 258.00 267.85 258.00 264.06 32 +6.50(+2.52%)
Oct 04, 2018 253.93 259.38 253.93 257.56 61 +8.13(+3.26%)
Oct 03, 2018 251.06 251.06 247.70 249.43 129 -2.12(-0.84%)
Oct 02, 2018 251.05 251.55 251.05 251.55 17 +4.58(+1.85%)
Oct 01, 2018 246.97 246.97 1 -0.12(-0.05%)
Sep 28, 2018 249.23 249.23 246.17 247.09 323 +1.84(+0.75%)
Sep 27, 2018 244.64 245.25 244.64 245.25 35 -2.62(-1.06%)
Sep 26, 2018 242.63 247.88 241.39 247.88 66 +6.91(+2.87%)
Sep 25, 2018 240.97 240.97 240.97 240.97 0 +0.00(+0.00%)
Sep 24, 2018 239.14 240.97 239.14 240.97 153 +5.50(+2.34%)
Sep 21, 2018 235.47 235.47 235.47 235.47 3 +0.00(+0.00%)
Sep 20, 2018 235.77 236.38 235.47 235.47 44 -4.59(-1.91%)
Sep 19, 2018 240.05 240.05 1 +0.00(+0.00%)
Sep 18, 2018 240.05 240.05 240.05 240.05 12 +4.89(+2.08%)
Sep 17, 2018 235.16 235.16 235.16 235.16 0 +0.00(+0.00%)
Sep 14, 2018 238.22 238.22 234.55 235.16 75 -5.15(-2.14%)
Sep 13, 2018 240.31 240.31 2 +0.00(+0.00%)
Sep 12, 2018 240.31 240.31 240.31 240.31 34 +0.87(+0.36%)
Sep 11, 2018 241.15 241.15 239.44 239.44 77 -0.61(-0.25%)
Sep 10, 2018 238.83 240.05 237.91 240.05 36 +2.75(+1.16%)
Sep 07, 2018 237.30 237.30 237.30 237.30 3 +0.00(+0.00%)
Sep 06, 2018 237.30 237.30 1 +0.00(+0.00%)
Sep 05, 2018 238.53 238.53 237.30 237.30 92 -0.31(-0.13%)
Sep 04, 2018 235.47 238.83 234.86 237.61 37 +2.26(+0.96%)
Aug 31, 2018 235.34 235.34 235.34 0 +0.79(+0.34%)
Aug 30, 2018 234.55 234.55 234.55 234.55 22 -1.83(-0.77%)
Aug 29, 2018 236.38 236.38 236.38 236.38 3 +0.00(+0.00%)
Aug 28, 2018 235.84 236.38 235.84 236.38 118 +1.22(+0.52%)
Aug 27, 2018 234.18 235.16 234.18 235.16 39 -4.59(-1.91%)
Aug 24, 2018 239.75 239.75 239.44 239.75 68 +0.30(+0.13%)
Aug 23, 2018 239.44 239.44 239.44 239.44 0 +0.00(+0.00%)
Aug 22, 2018 240.36 240.36 239.44 239.44 52 +0.61(+0.26%)
Aug 21, 2018 243.11 243.11 238.22 238.83 429 -5.51(-2.26%)
Aug 20, 2018 246.58 247.70 244.34 244.34 71 -6.11(-2.44%)
Aug 17, 2018 250.45 250.45 250.45 250.45 176 +2.14(+0.86%)
Aug 16, 2018 250.76 250.76 248.31 248.31 36 -1.74(-0.69%)
Aug 15, 2018 250.05 250.05 250.05 250.05 0 +0.00(+0.00%)
Aug 14, 2018 249.23 250.45 249.23 250.05 196 +1.27(+0.51%)
Aug 13, 2018 248.78 248.78 248.78 248.78 1 +0.01(+0.00%)
Aug 10, 2018 248.77 248.77 248.77 248.77 3 -0.01(-0.00%)
Aug 09, 2018 248.78 248.78 248.78 248.78 13 +0.47(+0.19%)
Aug 08, 2018 248.31 248.31 248.31 248.31 3 +2.01(+0.82%)
Aug 07, 2018 245.56 246.29 245.56 246.29 134 -3.85(-1.54%)
Aug 06, 2018 250.76 250.85 249.29 250.15 117 -3.06(-1.21%)
Aug 03, 2018 253.51 253.51 251.68 253.20 19 -9.60(-3.65%)
Aug 02, 2018 265.74 265.74 262.38 262.81 119 -1.71(-0.65%)
Aug 01, 2018 259.33 264.52 259.33 264.52 69 +10.70(+4.22%)
Jul 31, 2018 253.81 253.81 0 +0.00(+0.00%)
Jul 30, 2018 253.81 253.81 253.81 253.81 1 +0.00(+0.00%)
Jul 27, 2018 253.81 253.81 253.81 253.81 3 +0.00(+0.00%)
Jul 26, 2018 253.81 253.81 253.81 0 -6.78(-2.60%)
Jul 25, 2018 260.54 260.60 260.54 260.60 78 -1.35(-0.52%)
Jul 24, 2018 261.95 261.95 261.95 261.95 39 +10.89(+4.34%)
Jul 20, 2018 251.06 251.06 251.06 0 +1.80(+0.72%)
Jul 19, 2018 254.43 254.43 249.23 249.26 46 -3.64(-1.44%)
Jul 18, 2018 256.87 256.87 252.59 252.90 87 -6.12(-2.36%)
Jul 16, 2018 259.01 259.01 259.01 0 +5.95(+2.35%)
Jul 13, 2018 253.20 253.20 253.07 253.07 135 -0.54(-0.21%)
Jul 12, 2018 253.61 253.61 253.61 253.61 39 +4.99(+2.01%)
Jul 10, 2018 248.62 248.62 248.62 3 -1.54(-0.62%)
Jul 09, 2018 250.15 250.16 250.15 250.16 12 -17.42(-6.51%)
Jul 05, 2018 267.58 267.58 267.58 0 -3.52(-1.30%)
Jul 03, 2018 271.10 271.10 271.10 0 -3.38(-1.23%)
Jul 02, 2018 277.97 279.50 274.48 274.48 138 +2.62(+0.96%)
Jun 29, 2018 270.03 271.86 266.66 271.86 35 -0.89(-0.32%)
Jun 28, 2018 279.81 279.81 272.74 272.74 21 -3.39(-1.23%)
Jun 27, 2018 270.63 276.14 270.63 276.14 164 +6.73(+2.50%)
Jun 26, 2018 269.41 269.41 269.41 269.41 16 +2.14(+0.80%)
Jun 25, 2018 260.85 267.27 260.85 267.27 48 +9.63(+3.74%)
Jun 22, 2018 254.73 257.67 254.73 257.64 70 +0.46(+0.18%)
Jun 21, 2018 257.48 257.48 257.18 257.18 14 -3.51(-1.35%)
Jun 18, 2018 260.70 260.70 260.70 2 +4.14(+1.61%)
Jun 15, 2018 253.06 256.56 256.56 19 +3.50(+1.38%)
Jun 11, 2018 253.06 253.06 253.06 0 -4.43(-1.72%)
Jun 08, 2018 257.18 257.49 257.18 257.49 27 +0.61(+0.24%)
Jun 07, 2018 256.87 256.87 256.87 256.87 6 -1.68(-0.65%)
Jun 06, 2018 262.38 262.38 258.55 258.55 9 -8.42(-3.15%)
Jun 05, 2018 266.96 267.27 266.86 266.97 26 -3.36(-1.24%)
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.