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 )

11.63 +0.16 (+1.39%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 26, 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 302.77 305.51 297.88 301.24 658 +8.38(+2.86%)
May 30, 2019 288.73 295.14 284.15 292.86 333 +2.60(+0.90%)
May 29, 2019 290.25 295.44 289.34 290.25 287 +5.97(+2.10%)
May 28, 2019 277.13 284.28 275.91 284.28 552 +7.65(+2.77%)
May 24, 2019 276.21 279.88 276.21 276.63 19 -3.85(-1.37%)
May 23, 2019 275.91 284.15 275.30 280.49 435 +13.12(+4.91%)
May 22, 2019 264.31 267.36 263.70 267.36 832 +5.33(+2.03%)
May 21, 2019 265.84 265.84 261.56 262.04 789 -9.75(-3.59%)
May 20, 2019 272.86 274.08 267.67 271.79 47 +5.95(+2.24%)
May 17, 2019 264.31 265.84 256.38 265.84 265 +8.16(+3.17%)
May 16, 2019 253.93 257.90 253.63 257.68 124 -4.19(-1.60%)
May 15, 2019 269.19 273.16 260.95 261.87 2,182 -2.21(-0.84%)
May 14, 2019 268.89 269.81 261.26 264.08 197 -7.86(-2.89%)
May 13, 2019 262.48 276.21 262.48 271.94 2,696 +20.85(+8.30%)
May 10, 2019 253.92 262.48 251.09 251.09 75 -1.01(-0.40%)
May 09, 2019 257.90 261.77 252.10 252.10 509 +1.53(+0.61%)
May 08, 2019 249.05 250.58 246.30 250.58 366 +2.48(+1.00%)
May 07, 2019 243.86 250.58 243.86 248.10 257 +13.70(+5.85%)
May 06, 2019 241.42 244.17 234.40 234.40 137 +1.63(+0.70%)
May 03, 2019 238.98 238.98 232.77 232.77 160 -10.96(-4.50%)
May 02, 2019 245.08 249.53 241.95 243.73 136 -0.76(-0.31%)
May 01, 2019 239.28 244.51 239.28 244.49 71 +7.96(+3.36%)
Apr 30, 2019 240.20 240.50 236.46 236.54 88 +1.01(+0.43%)
Apr 29, 2019 235.01 235.53 234.09 235.53 188 -0.71(-0.30%)
Apr 26, 2019 243.17 243.17 235.74 236.23 140 -6.41(-2.64%)
Apr 25, 2019 237.45 245.08 237.45 242.64 366 +8.20(+3.50%)
Apr 24, 2019 235.01 235.31 233.30 234.44 236 -2.69(-1.14%)
Apr 23, 2019 242.95 242.95 236.23 237.13 54 -9.08(-3.69%)
Apr 22, 2019 247.91 247.91 246.22 246.22 3 +2.54(+1.04%)
Apr 18, 2019 245.08 247.83 243.25 243.68 193 -1.40(-0.57%)
Apr 17, 2019 241.12 245.76 241.12 245.08 159 +5.04(+2.10%)
Apr 16, 2019 239.72 240.50 239.72 240.04 43 -0.45(-0.19%)
Apr 15, 2019 239.59 240.50 239.59 240.50 22 +1.19(+0.50%)
Apr 12, 2019 241.12 242.64 238.67 239.31 209 -5.46(-2.23%)
Apr 11, 2019 244.47 246.61 244.47 244.77 132 -2.23(-0.90%)
Apr 10, 2019 251.49 251.49 247.00 247.00 33 -7.69(-3.02%)
Apr 09, 2019 249.66 254.69 249.66 254.69 121 +9.07(+3.69%)
Apr 08, 2019 247.83 249.05 245.62 245.62 46 -0.34(-0.14%)
Apr 05, 2019 248.94 248.94 245.96 245.96 176 -5.42(-2.15%)
Apr 04, 2019 251.49 253.63 251.19 251.38 114 -3.13(-1.23%)
Apr 03, 2019 251.88 254.50 251.80 254.50 108 -4.12(-1.59%)
Apr 02, 2019 259.33 259.33 258.21 258.63 18 +3.17(+1.24%)
Apr 01, 2019 260.95 263.09 255.46 255.46 721 -11.26(-4.22%)
Mar 29, 2019 265.23 266.72 264.01 266.72 62 -2.17(-0.81%)
Mar 28, 2019 275.30 276.82 268.89 268.89 125 -7.44(-2.69%)
Mar 27, 2019 276.18 279.26 274.38 276.32 101 +0.10(+0.03%)
Mar 26, 2019 278.05 281.47 274.99 276.23 452 -7.69(-2.71%)
Mar 25, 2019 287.20 290.09 281.71 283.92 397 -1.04(-0.36%)
Mar 22, 2019 268.58 284.95 268.58 284.95 203 +21.61(+8.21%)
Mar 21, 2019 266.75 266.75 261.26 263.34 124 -10.55(-3.85%)
Mar 20, 2019 272.25 273.89 267.67 273.89 50 +6.23(+2.33%)
Mar 19, 2019 262.26 269.37 262.26 267.67 91 +4.33(+1.65%)
Mar 18, 2019 262.37 266.02 261.76 263.33 151 -5.43(-2.02%)
Mar 15, 2019 265.72 269.98 264.50 268.76 147 -1.43(-0.53%)
Mar 14, 2019 267.85 273.03 267.85 270.19 342 +1.28(+0.48%)
Mar 13, 2019 268.46 269.68 265.72 268.91 152 -3.98(-1.46%)
Mar 12, 2019 273.16 274.43 271.25 272.89 159 -0.97(-0.36%)
Mar 11, 2019 283.38 283.38 273.86 273.86 161 -10.91(-3.83%)
Mar 08, 2019 288.55 288.85 284.77 284.77 259 +2.68(+0.95%)
Mar 07, 2019 276.98 282.74 276.98 282.09 517 +6.95(+2.53%)
Mar 06, 2019 268.61 275.13 268.61 275.13 223 +11.08(+4.20%)
Mar 05, 2019 263.28 264.06 262.98 264.06 12 +2.44(+0.93%)
Mar 04, 2019 256.29 266.02 256.29 261.62 57 +4.72(+1.84%)
Mar 01, 2019 257.50 261.46 255.98 256.89 128 -6.16(-2.34%)
Feb 28, 2019 262.64 263.05 260.55 263.05 56 +2.81(+1.08%)
Feb 27, 2019 263.89 263.89 259.63 260.25 23 -0.27(-0.10%)
Feb 26, 2019 255.07 260.52 255.07 260.52 101 +5.94(+2.33%)
Feb 25, 2019 251.41 254.57 249.89 254.57 104 +0.42(+0.17%)
Feb 22, 2019 258.72 258.72 254.15 254.15 72 -6.04(-2.32%)
Feb 21, 2019 260.55 260.55 260.20 260.20 16 +2.24(+0.87%)
Feb 20, 2019 260.93 260.93 257.79 257.96 123 -2.99(-1.15%)
Feb 19, 2019 266.02 266.02 259.10 260.94 142 -1.43(-0.54%)
Feb 15, 2019 266.33 266.33 262.37 262.37 197 -9.35(-3.44%)
Feb 14, 2019 270.89 273.03 269.07 271.72 43 +0.35(+0.13%)
Feb 13, 2019 271.81 273.18 269.98 271.37 124 -3.84(-1.40%)
Feb 12, 2019 279.42 279.42 273.94 275.21 78 -8.77(-3.09%)
Feb 11, 2019 286.42 286.72 283.98 283.98 94 -6.09(-2.10%)
Feb 08, 2019 293.72 296.77 290.07 290.07 167 +0.81(+0.28%)
Feb 07, 2019 287.94 294.64 287.64 289.26 162 +4.37(+1.54%)
Feb 06, 2019 286.11 287.03 284.50 284.89 91 +0.60(+0.21%)
Feb 05, 2019 287.64 287.64 283.38 284.29 155 -3.35(-1.16%)
Feb 04, 2019 295.85 295.85 287.64 287.64 181 -7.46(-2.53%)
Feb 01, 2019 294.64 297.99 294.64 295.09 32 -2.63(-0.88%)
Jan 31, 2019 304.79 304.79 297.07 297.73 70 -4.74(-1.57%)
Jan 30, 2019 311.38 311.38 298.73 302.46 368 -4.75(-1.55%)
Jan 29, 2019 306.20 307.22 306.20 307.22 21 -1.00(-0.33%)
Jan 28, 2019 314.42 314.42 307.10 308.22 208 +1.71(+0.56%)
Jan 25, 2019 304.99 306.51 304.99 306.51 45 -9.87(-3.12%)
Jan 24, 2019 318.68 319.13 316.38 316.38 31 -7.25(-2.24%)
Jan 23, 2019 319.29 325.07 317.99 323.63 67 +2.21(+0.69%)
Jan 22, 2019 311.99 324.46 311.99 321.42 178 +13.70(+4.45%)
Jan 18, 2019 316.86 316.86 307.42 307.73 118 -13.61(-4.23%)
Jan 17, 2019 334.51 334.51 320.51 321.33 56 -8.00(-2.43%)
Jan 16, 2019 330.25 330.25 327.43 329.33 272 -7.42(-2.20%)
Jan 15, 2019 341.81 341.81 336.67 336.75 139 -5.67(-1.66%)
Jan 14, 2019 345.47 345.47 338.16 342.42 234 +5.17(+1.53%)
Jan 11, 2019 343.34 343.95 336.03 337.25 203 -1.22(-0.36%)
Jan 10, 2019 353.69 353.69 338.47 338.47 245 -8.46(-2.44%)
Jan 09, 2019 350.64 353.99 344.25 346.93 497 -10.10(-2.83%)
Jan 08, 2019 364.03 371.34 356.06 357.03 247 -18.57(-4.94%)
Jan 07, 2019 386.56 386.56 367.99 375.60 316 -11.57(-2.99%)
Jan 04, 2019 415.17 415.17 384.58 387.17 588 -41.18(-9.61%)
Jan 03, 2019 417.00 433.43 413.04 428.35 425 +18.05(+4.40%)
Jan 02, 2019 423.69 427.46 404.82 410.30 438 +3.04(+0.75%)
Dec 31, 2018 410.91 422.17 407.26 407.26 180 -10.65(-2.55%)
Dec 28, 2018 413.65 425.21 409.69 417.91 653 +0.30(+0.07%)
Dec 27, 2018 441.65 458.39 417.61 417.61 1,209 -7.00(-1.65%)
Dec 26, 2018 482.44 493.39 424.61 424.61 2,129 -67.52(-13.72%)
Dec 24, 2018 464.14 492.12 464.14 492.12 506 +37.65(+8.29%)
Dec 21, 2018 424.90 457.90 413.62 454.47 1,532 +23.79(+5.52%)
Dec 20, 2018 419.73 440.09 412.13 430.68 907 +17.63(+4.27%)
Dec 19, 2018 390.84 415.78 385.06 413.04 432 +22.72(+5.82%)
Dec 18, 2018 384.15 396.31 377.76 390.32 287 -2.04(-0.52%)
Dec 17, 2018 373.50 395.40 366.51 392.36 1,048 +24.48(+6.66%)
Dec 14, 2018 362.86 370.46 354.04 367.88 930 +14.75(+4.18%)
Dec 13, 2018 345.22 353.12 344.91 353.12 49 +11.25(+3.29%)
Dec 12, 2018 336.40 341.87 334.88 341.87 210 -7.91(-2.26%)
Dec 11, 2018 334.57 353.43 331.77 349.78 158 +3.04(+0.88%)
Dec 10, 2018 339.44 353.43 339.44 346.74 585 +7.00(+2.06%)
Dec 07, 2018 322.71 340.65 321.19 339.74 407 +17.40(+5.40%)
Dec 06, 2018 330.92 343.29 322.34 322.34 1,602 +6.63(+2.10%)
Dec 04, 2018 293.51 315.71 293.51 315.71 226 +31.33(+11.02%)
Dec 03, 2018 281.95 288.34 280.40 284.38 108 -7.91(-2.71%)
Nov 30, 2018 296.55 296.55 291.38 292.29 108 -0.91(-0.31%)
Nov 29, 2018 299.90 302.31 293.21 293.21 169 -6.08(-2.03%)
Nov 28, 2018 312.98 316.02 299.29 299.29 474 -15.51(-4.93%)
Nov 27, 2018 312.98 316.93 310.13 314.80 78 +6.08(+1.97%)
Nov 26, 2018 313.58 313.58 307.74 308.72 45 -10.34(-3.24%)
Nov 23, 2018 327.27 327.27 318.15 319.06 59 +0.00(+0.00%)
Nov 21, 2018 319.06 319.06 319.06 0 -9.12(-2.78%)
Nov 20, 2018 325.45 332.40 320.89 328.18 174 +13.99(+4.45%)
Nov 19, 2018 303.55 314.80 299.29 314.19 574 +13.38(+4.45%)
Nov 16, 2018 305.07 305.07 298.38 300.81 529 -2.13(-0.70%)
Nov 15, 2018 319.36 321.49 300.81 302.94 228 -11.25(-3.58%)
Nov 14, 2018 297.77 319.06 297.77 314.19 711 +7.47(+2.43%)
Nov 13, 2018 301.42 308.79 296.86 306.73 451 -2.12(-0.69%)
Nov 12, 2018 295.03 308.85 295.03 308.85 304 +16.55(+5.66%)
Nov 09, 2018 292.60 298.07 291.99 292.29 453 +8.66(+3.05%)
Nov 08, 2018 281.04 283.64 281.04 283.64 40 -1.05(-0.37%)
Nov 07, 2018 289.86 290.16 284.69 284.69 468 -13.08(-4.39%)
Nov 06, 2018 298.09 298.68 294.84 297.77 54 -6.39(-2.10%)
Nov 05, 2018 304.77 304.77 302.63 304.15 210 +0.30(+0.10%)
Nov 02, 2018 300.81 311.15 298.68 303.85 453 -7.30(-2.35%)
Nov 01, 2018 315.11 315.11 311.15 311.15 113 -5.47(-1.73%)
Oct 31, 2018 321.64 321.64 316.32 316.62 325 -9.43(-2.89%)
Oct 30, 2018 342.78 342.78 326.05 326.05 267 -15.21(-4.46%)
Oct 29, 2018 330.31 341.26 321.49 341.26 95 +0.00(+0.00%)
Oct 26, 2018 340.65 343.09 330.31 341.26 141 +10.95(+3.32%)
Oct 25, 2018 340.96 340.96 326.36 330.31 290 -9.39(-2.76%)
Oct 24, 2018 318.45 339.70 317.23 339.70 331 +23.86(+7.56%)
Oct 23, 2018 320.58 330.01 310.84 315.83 333 +10.16(+3.32%)
Oct 22, 2018 301.73 305.68 301.73 305.68 23 +3.04(+1.01%)
Oct 19, 2018 295.64 302.63 295.03 302.63 193 +7.31(+2.48%)
Oct 18, 2018 288.12 296.25 285.39 295.32 60 +11.85(+4.18%)
Oct 17, 2018 281.95 292.08 281.95 283.47 128 +2.43(+0.87%)
Oct 16, 2018 294.42 294.42 281.04 281.04 91 -16.13(-5.43%)
Oct 15, 2018 304.37 304.37 297.17 297.17 53 -9.42(-3.07%)
Oct 12, 2018 295.64 313.28 295.64 306.59 226 +0.30(+0.10%)
Oct 11, 2018 293.81 306.28 289.82 306.28 387 +25.85(+9.22%)
Oct 10, 2018 274.35 280.43 274.35 280.43 130 +15.33(+5.78%)
Oct 09, 2018 264.62 266.74 262.47 265.10 94 +3.02(+1.15%)
Oct 08, 2018 264.92 267.96 262.08 262.08 113 -0.55(-0.21%)
Oct 05, 2018 256.62 266.41 256.62 262.64 32 +6.46(+2.52%)
Oct 04, 2018 252.56 257.99 252.56 256.18 61 +8.09(+3.26%)
Oct 03, 2018 249.71 249.71 246.37 248.08 129 -2.11(-0.84%)
Oct 02, 2018 249.70 250.19 249.70 250.19 18 +4.55(+1.85%)
Oct 01, 2018 245.64 245.64 1 -0.12(-0.05%)
Sep 28, 2018 247.89 247.89 244.84 245.76 325 +1.83(+0.75%)
Sep 27, 2018 243.32 243.93 243.32 243.93 35 -2.61(-1.06%)
Sep 26, 2018 241.32 246.54 240.09 246.54 67 +6.87(+2.87%)
Sep 25, 2018 239.67 239.67 239.67 239.67 0 +0.00(+0.00%)
Sep 24, 2018 237.85 239.67 237.85 239.67 154 +5.47(+2.34%)
Sep 21, 2018 234.20 234.20 234.20 234.20 3 +0.00(+0.00%)
Sep 20, 2018 234.50 235.11 234.20 234.20 44 -4.56(-1.91%)
Sep 19, 2018 238.76 238.76 1 +0.00(+0.00%)
Sep 18, 2018 238.76 238.76 238.76 238.76 12 +4.87(+2.08%)
Sep 17, 2018 233.90 233.90 233.90 233.90 0 +0.00(+0.00%)
Sep 14, 2018 236.94 236.94 233.29 233.90 75 -5.12(-2.14%)
Sep 13, 2018 239.02 239.02 2 +0.00(+0.00%)
Sep 12, 2018 239.02 239.02 239.02 239.02 34 +0.87(+0.36%)
Sep 11, 2018 239.85 239.85 238.15 238.15 77 -0.61(-0.26%)
Sep 10, 2018 237.54 238.76 236.63 238.76 36 +2.74(+1.16%)
Sep 07, 2018 236.02 236.02 236.02 236.02 3 +0.00(+0.00%)
Sep 06, 2018 236.02 236.02 1 +0.00(+0.00%)
Sep 05, 2018 237.24 237.24 236.02 236.02 93 -0.30(-0.13%)
Sep 04, 2018 234.20 237.54 233.59 236.33 37 +2.25(+0.96%)
Aug 31, 2018 234.08 234.08 234.08 0 +0.79(+0.34%)
Aug 30, 2018 233.29 233.29 233.29 233.29 23 -1.82(-0.77%)
Aug 29, 2018 235.11 235.11 235.11 235.11 3 +0.00(+0.00%)
Aug 28, 2018 234.57 235.11 234.57 235.11 118 +1.21(+0.52%)
Aug 27, 2018 232.92 233.90 232.92 233.90 39 -4.56(-1.91%)
Aug 24, 2018 238.46 238.46 238.15 238.46 69 +0.31(+0.13%)
Aug 23, 2018 238.15 238.15 238.15 238.15 0 +0.00(+0.00%)
Aug 22, 2018 239.07 239.07 238.15 238.15 53 +0.61(+0.26%)
Aug 21, 2018 241.80 241.80 236.94 237.54 432 -5.48(-2.26%)
Aug 20, 2018 245.25 246.37 243.03 243.03 71 -6.08(-2.44%)
Aug 17, 2018 249.10 249.10 249.10 249.10 177 +2.13(+0.86%)
Aug 16, 2018 249.41 249.41 246.97 246.97 37 -1.73(-0.69%)
Aug 15, 2018 248.70 248.70 248.70 248.70 0 +0.00(+0.00%)
Aug 14, 2018 247.89 249.10 247.89 248.70 197 +1.27(+0.51%)
Aug 13, 2018 247.44 247.44 247.44 247.44 1 +0.01(+0.00%)
Aug 10, 2018 247.43 247.43 247.43 247.43 3 -0.01(-0.00%)
Aug 09, 2018 247.44 247.44 247.44 247.44 13 +0.47(+0.19%)
Aug 08, 2018 246.97 246.97 246.97 246.97 3 +2.00(+0.82%)
Aug 07, 2018 244.24 244.97 244.24 244.97 135 -3.83(-1.54%)
Aug 06, 2018 249.41 249.50 247.95 248.80 118 -3.04(-1.21%)
Aug 03, 2018 252.15 252.15 250.32 251.84 19 -9.55(-3.65%)
Aug 02, 2018 264.31 264.31 260.96 261.39 119 -1.70(-0.65%)
Aug 01, 2018 257.93 263.09 257.93 263.09 69 +10.64(+4.22%)
Jul 31, 2018 252.45 252.45 0 +0.00(+0.00%)
Jul 30, 2018 252.45 252.45 252.45 252.45 1 +0.00(+0.00%)
Jul 27, 2018 252.45 252.45 252.45 252.45 3 +0.00(+0.00%)
Jul 26, 2018 252.45 252.45 252.45 0 -6.74(-2.60%)
Jul 25, 2018 259.14 259.19 259.14 259.19 79 -1.35(-0.52%)
Jul 24, 2018 260.54 260.54 260.54 260.54 39 +10.83(+4.34%)
Jul 20, 2018 249.71 249.71 249.71 0 +1.79(+0.72%)
Jul 19, 2018 253.06 253.06 247.89 247.92 46 -3.62(-1.44%)
Jul 18, 2018 255.49 255.49 251.23 251.54 88 -6.08(-2.36%)
Jul 16, 2018 257.62 257.62 257.62 0 +5.91(+2.35%)
Jul 13, 2018 251.84 251.84 251.71 251.71 136 -0.53(-0.21%)
Jul 12, 2018 252.24 252.24 252.24 252.24 39 +4.96(+2.01%)
Jul 10, 2018 247.28 247.28 247.28 3 -1.54(-0.62%)
Jul 09, 2018 248.80 248.81 248.80 248.81 12 -17.32(-6.51%)
Jul 05, 2018 266.14 266.14 266.14 0 -3.50(-1.30%)
Jul 03, 2018 269.64 269.64 269.64 0 -3.36(-1.23%)
Jul 02, 2018 276.48 278.00 273.00 273.00 139 +2.60(+0.96%)
Jun 29, 2018 268.57 270.39 265.22 270.39 35 -0.88(-0.33%)
Jun 28, 2018 278.31 278.31 271.28 271.28 21 -3.38(-1.23%)
Jun 27, 2018 269.18 274.65 269.18 274.65 165 +6.69(+2.50%)
Jun 26, 2018 267.96 267.96 267.96 267.96 16 +2.13(+0.80%)
Jun 25, 2018 259.44 265.83 259.44 265.83 48 +9.58(+3.74%)
Jun 22, 2018 253.36 256.29 253.36 256.25 70 +0.45(+0.18%)
Jun 21, 2018 256.10 256.10 255.80 255.80 14 -3.49(-1.35%)
Jun 18, 2018 259.29 259.29 259.29 2 +4.11(+1.61%)
Jun 15, 2018 251.69 255.18 255.18 19 +3.49(+1.39%)
Jun 11, 2018 251.69 251.69 251.69 0 -4.41(-1.72%)
Jun 08, 2018 255.79 256.10 255.79 256.10 27 +0.61(+0.24%)
Jun 07, 2018 255.49 255.49 255.49 255.49 6 -1.67(-0.65%)
Jun 06, 2018 260.96 260.96 257.16 257.16 9 -8.37(-3.15%)
Jun 05, 2018 265.53 265.83 265.42 265.53 27 -3.34(-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.