Skip to main content

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

11.56 +0.09 (+0.79%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 11.14 11.56 11.14 11.47 5,329 +0.35(+3.14%)
Jun 24, 2024 10.99 11.12 10.99 11.12 3,133 -0.25(-2.18%)
Jun 21, 2024 11.53 11.64 11.37 11.37 1,596 -0.10(-0.88%)
Jun 20, 2024 11.42 11.51 11.40 11.47 13,012 +0.11(+0.98%)
Jun 18, 2024 11.29 11.39 11.29 11.36 1,668 -0.09(-0.79%)
Jun 17, 2024 11.77 11.85 11.41 11.45 4,467 -0.32(-2.75%)
Jun 14, 2024 11.72 11.93 11.62 11.77 4,191 +0.49(+4.32%)
Jun 13, 2024 11.14 11.49 11.14 11.28 13,519 +0.19(+1.75%)
Jun 12, 2024 10.89 11.11 10.71 11.09 16,828 -0.47(-4.03%)
Jun 11, 2024 11.64 11.81 11.50 11.55 9,813 +0.14(+1.22%)
Jun 10, 2024 11.75 11.76 11.35 11.42 5,001 -0.04(-0.32%)
Jun 07, 2024 11.45 11.53 11.25 11.45 7,775 +0.25(+2.24%)
Jun 06, 2024 11.17 11.30 11.17 11.20 8,685 +0.09(+0.82%)
Jun 05, 2024 11.34 11.40 11.07 11.11 34,367 -0.37(-3.20%)
Jun 04, 2024 11.22 11.50 11.21 11.48 16,622 +0.43(+3.87%)
Jun 03, 2024 10.50 11.14 10.50 11.05 32,171 +0.27(+2.48%)
May 31, 2024 11.17 11.21 10.77 10.78 8,060 -0.37(-3.32%)
May 30, 2024 11.38 11.38 11.13 11.15 5,306 -0.36(-3.09%)
May 29, 2024 11.41 11.52 11.38 11.51 8,097 +0.45(+4.06%)
May 28, 2024 10.76 11.11 10.71 11.06 9,094 +0.20(+1.89%)
May 24, 2024 10.95 10.95 10.83 10.85 6,692 -0.30(-2.66%)
May 23, 2024 10.62 11.17 10.62 11.15 9,576 +0.47(+4.38%)
May 22, 2024 10.44 10.79 10.44 10.68 19,049 +0.24(+2.33%)
May 21, 2024 10.49 10.50 10.44 10.44 1,568 +0.07(+0.63%)
May 20, 2024 10.41 10.42 10.31 10.37 2,976 -0.05(-0.45%)
May 17, 2024 10.49 10.49 10.41 10.42 8,876 +0.02(+0.15%)
May 16, 2024 10.27 10.40 10.25 10.40 8,171 +0.26(+2.56%)
May 15, 2024 10.17 10.31 10.12 10.15 11,628 -0.21(-2.00%)
May 14, 2024 10.30 10.54 10.28 10.35 10,466 -0.31(-2.91%)
May 13, 2024 10.48 10.66 10.41 10.66 6,829 +0.04(+0.35%)
May 10, 2024 10.55 10.65 10.25 10.62 11,812 +0.03(+0.30%)
May 09, 2024 10.95 10.95 10.59 10.59 16,629 -0.31(-2.83%)
May 08, 2024 11.04 11.04 10.89 10.90 3,786 +0.12(+1.10%)
May 07, 2024 10.84 10.84 10.67 10.78 5,666 -0.11(-0.97%)
May 06, 2024 11.04 11.04 10.87 10.89 4,357 -0.46(-4.08%)
May 03, 2024 11.20 11.44 11.06 11.35 13,383 -0.36(-3.09%)
May 02, 2024 11.87 11.90 11.67 11.71 9,508 -0.41(-3.35%)
May 01, 2024 12.22 12.26 11.67 12.12 11,856 -0.03(-0.24%)
Apr 30, 2024 11.74 12.15 11.74 12.15 13,982 +0.59(+5.10%)
Apr 29, 2024 11.69 11.69 11.51 11.56 5,359 -0.21(-1.76%)
Apr 26, 2024 11.87 11.87 11.62 11.76 14,450 -0.10(-0.82%)
Apr 25, 2024 12.02 12.13 11.83 11.86 18,682 +0.20(+1.68%)
Apr 24, 2024 11.68 11.77 11.62 11.67 3,881 -0.03(-0.28%)
Apr 23, 2024 12.12 12.12 11.59 11.70 13,657 -0.46(-3.78%)
Apr 22, 2024 12.39 12.39 11.98 12.16 15,218 -0.34(-2.70%)
Apr 19, 2024 12.40 12.64 12.40 12.50 10,366 -0.13(-1.07%)
Apr 18, 2024 12.46 12.71 12.19 12.63 7,734 +0.11(+0.88%)
Apr 17, 2024 12.00 12.55 12.00 12.52 7,687 +0.30(+2.42%)
Apr 16, 2024 12.22 12.50 12.14 12.22 9,801 +0.19(+1.62%)
Apr 15, 2024 11.49 12.13 11.32 12.03 15,206 +0.34(+2.93%)
Apr 12, 2024 11.38 11.74 11.25 11.69 17,404 +0.56(+5.05%)
Apr 11, 2024 11.06 11.36 11.05 11.13 12,494 -0.00(-0.02%)
Apr 10, 2024 11.13 11.21 10.93 11.13 21,079 +0.61(+5.80%)
Apr 09, 2024 10.43 10.63 10.43 10.52 1,771 -0.02(-0.21%)
Apr 08, 2024 10.58 10.58 10.44 10.54 10,021 -0.12(-1.13%)
Apr 05, 2024 10.92 10.92 10.63 10.66 4,314 -0.26(-2.41%)
Apr 04, 2024 10.33 10.92 10.33 10.92 15,157 +0.34(+3.21%)
Apr 03, 2024 10.81 10.81 10.55 10.58 8,348 -0.11(-1.03%)
Apr 02, 2024 10.59 10.81 10.59 10.69 10,203 +0.41(+3.99%)
Apr 01, 2024 10.10 10.33 10.10 10.28 11,036 +0.22(+2.21%)
Mar 28, 2024 10.05 10.06 10.01 10.06 1,301 -0.16(-1.60%)
Mar 27, 2024 10.40 10.40 10.22 10.22 11,242 -0.50(-4.67%)
Mar 26, 2024 10.62 10.73 10.62 10.73 4,110 +0.05(+0.50%)
Mar 25, 2024 10.69 10.69 10.58 10.67 2,482 -0.02(-0.15%)
Mar 22, 2024 10.47 10.69 10.42 10.69 143,818 +0.26(+2.52%)
Mar 21, 2024 10.61 10.61 10.39 10.43 31,659 -0.37(-3.41%)
Mar 20, 2024 11.26 11.26 10.79 10.79 6,139 -0.48(-4.24%)
Mar 19, 2024 11.47 11.47 11.26 11.27 920 -0.25(-2.21%)
Mar 18, 2024 11.35 11.53 11.35 11.53 714 +0.08(+0.66%)
Mar 15, 2024 11.40 11.45 11.31 11.45 26,902 -0.01(-0.09%)
Mar 14, 2024 11.33 11.64 11.29 11.46 6,831 +0.45(+4.05%)
Mar 13, 2024 10.95 11.04 10.91 11.01 2,738 -0.10(-0.90%)
Mar 12, 2024 11.32 11.34 11.10 11.11 9,855 -0.19(-1.69%)
Mar 11, 2024 11.23 11.46 11.17 11.31 15,680 +0.17(+1.53%)
Mar 08, 2024 10.77 11.24 10.66 11.14 21,065 +0.18(+1.60%)
Mar 07, 2024 11.10 11.10 10.93 10.96 10,974 -0.31(-2.77%)
Mar 06, 2024 11.27 11.37 11.18 11.27 7,839 -0.22(-1.91%)
Mar 05, 2024 11.59 11.59 11.35 11.49 964 +0.10(+0.83%)
Mar 04, 2024 11.33 11.40 11.26 11.40 4,165 -0.24(-2.04%)
Mar 01, 2024 11.90 11.90 11.62 11.63 4,491 -0.20(-1.71%)
Feb 29, 2024 11.96 12.05 11.83 11.84 4,129 -0.32(-2.66%)
Feb 28, 2024 12.19 12.19 12.08 12.16 3,796 -0.02(-0.17%)
Feb 27, 2024 12.25 12.27 12.18 12.18 2,699 -0.11(-0.93%)
Feb 26, 2024 12.35 12.35 12.25 12.29 1,741 +0.03(+0.25%)
Feb 23, 2024 12.32 12.32 12.23 12.26 7,490 -0.04(-0.32%)
Feb 22, 2024 12.66 12.66 12.30 12.30 4,968 -0.59(-4.55%)
Feb 21, 2024 13.11 13.11 12.89 12.89 8,191 -0.09(-0.66%)
Feb 20, 2024 12.97 13.05 12.95 12.98 4,453 +0.33(+2.63%)
Feb 16, 2024 12.58 12.64 12.28 12.64 47,287 +0.29(+2.34%)
Feb 15, 2024 12.63 12.63 12.28 12.35 6,387 -0.66(-5.06%)
Feb 14, 2024 13.32 13.32 13.01 13.01 778 -0.60(-4.38%)
Feb 13, 2024 13.83 13.83 13.29 13.61 6,194 +0.95(+7.53%)
Feb 12, 2024 12.93 12.94 12.52 12.66 11,977 -0.38(-2.91%)
Feb 09, 2024 13.14 13.14 13.01 13.03 1,773 -0.30(-2.24%)
Feb 08, 2024 13.50 13.52 13.33 13.33 3,535 -0.36(-2.62%)
Feb 07, 2024 13.59 13.69 13.59 13.69 1,185 -0.19(-1.37%)
Feb 06, 2024 14.12 14.12 13.87 13.88 3,306 -0.15(-1.05%)
Feb 05, 2024 14.24 14.25 13.94 14.03 1,826 +0.45(+3.29%)
Feb 02, 2024 13.92 13.92 13.58 13.58 957 -0.05(-0.40%)
Feb 01, 2024 14.01 14.17 13.64 13.64 12,478 -0.47(-3.30%)
Jan 31, 2024 13.59 14.10 13.59 14.10 5,417 +0.72(+5.34%)
Jan 30, 2024 13.35 13.45 13.35 13.39 1,352 +0.07(+0.53%)
Jan 29, 2024 13.65 13.77 13.32 13.32 5,719 -0.38(-2.74%)
Jan 26, 2024 13.55 13.74 13.48 13.69 3,210 -0.07(-0.47%)
Jan 25, 2024 13.59 13.92 13.59 13.76 3,983 -0.22(-1.58%)
Jan 24, 2024 13.29 14.02 13.29 13.98 5,925 +0.28(+2.01%)
Jan 23, 2024 13.29 13.80 13.29 13.70 7,216 +0.16(+1.16%)
Jan 22, 2024 13.72 13.77 13.50 13.55 6,536 -0.51(-3.62%)
Jan 19, 2024 14.45 14.59 14.02 14.06 8,788 -0.38(-2.61%)
Jan 18, 2024 14.66 14.79 14.43 14.43 7,596 -0.36(-2.41%)
Jan 17, 2024 15.06 15.07 14.68 14.79 10,010 +0.27(+1.87%)
Jan 16, 2024 14.55 14.67 14.41 14.52 3,538 +0.32(+2.26%)
Jan 12, 2024 13.91 14.30 13.68 14.20 4,852 +0.03(+0.24%)
Jan 11, 2024 14.11 14.58 14.11 14.16 7,495 +0.07(+0.49%)
Jan 10, 2024 14.22 14.22 14.00 14.09 4,648 -0.06(-0.46%)
Jan 09, 2024 14.07 14.25 14.07 14.16 2,199 +0.25(+1.80%)
Jan 08, 2024 14.18 14.23 13.91 13.91 5,616 -0.57(-3.96%)
Jan 05, 2024 14.61 14.67 14.17 14.48 17,469 -0.09(-0.61%)
Jan 04, 2024 14.53 14.57 14.26 14.57 16,684 +0.06(+0.45%)
Jan 03, 2024 13.99 14.52 13.99 14.51 8,353 +0.95(+7.00%)
Jan 02, 2024 13.71 13.71 13.35 13.56 11,155 +0.17(+1.24%)
Dec 29, 2023 13.17 13.42 13.17 13.39 7,158 +0.32(+2.47%)
Dec 28, 2023 13.00 13.13 13.00 13.07 2,774 +0.01(+0.09%)
Dec 27, 2023 12.99 13.10 12.91 13.06 10,833 +0.05(+0.36%)
Dec 26, 2023 13.22 13.26 12.93 13.01 3,545 -0.31(-2.35%)
Dec 22, 2023 13.36 13.44 13.14 13.32 4,843 -0.14(-1.02%)
Dec 21, 2023 13.67 13.82 13.46 13.46 6,886 -0.52(-3.74%)
Dec 20, 2023 13.50 13.98 13.20 13.98 5,927 +0.59(+4.41%)
Dec 19, 2023 13.50 13.52 13.39 13.39 5,621 -0.55(-3.91%)
Dec 18, 2023 13.84 13.97 13.76 13.94 3,603 -0.00(-0.02%)
Dec 15, 2023 13.54 14.00 13.54 13.94 3,343 +0.33(+2.42%)
Dec 14, 2023 14.11 14.11 13.51 13.61 10,239 -1.07(-7.26%)
Dec 13, 2023 15.83 15.83 14.68 14.68 4,122 -1.16(-7.32%)
Dec 12, 2023 15.74 16.00 15.74 15.84 899 +0.11(+0.68%)
Dec 11, 2023 15.76 15.76 15.73 15.73 1,161 -0.25(-1.59%)
Dec 08, 2023 16.11 16.11 15.93 15.98 7,140 -0.22(-1.34%)
Dec 07, 2023 16.48 16.51 16.20 16.20 2,346 -0.25(-1.50%)
Dec 06, 2023 16.01 16.44 16.01 16.44 6,278 +0.09(+0.58%)
Dec 05, 2023 16.22 16.35 16.09 16.35 3,318 +0.64(+4.10%)
Dec 04, 2023 16.06 16.06 15.68 15.71 14,465 -0.39(-2.40%)
Dec 01, 2023 16.76 16.76 16.09 16.09 6,368 -1.24(-7.17%)
Nov 30, 2023 17.34 17.48 17.33 17.33 1,536 -0.30(-1.73%)
Nov 29, 2023 17.23 17.64 17.23 17.64 3,571 -0.20(-1.15%)
Nov 28, 2023 17.78 17.84 17.77 17.84 1,695 +0.37(+2.11%)
Nov 27, 2023 17.40 17.48 17.40 17.48 459 +0.07(+0.38%)
Nov 24, 2023 17.41 17.41 17.41 17.41 107 -0.20(-1.12%)
Nov 22, 2023 17.47 17.67 17.47 17.61 1,955 -0.32(-1.78%)
Nov 21, 2023 17.79 17.93 17.79 17.93 1,952 +0.26(+1.50%)
Nov 20, 2023 17.85 17.94 17.57 17.66 13,851 -0.19(-1.08%)
Nov 17, 2023 17.95 17.98 17.79 17.85 8,590 -0.46(-2.49%)
Nov 16, 2023 18.15 18.45 18.10 18.31 15,158 +0.56(+3.18%)
Nov 15, 2023 17.67 17.75 17.35 17.75 6,299 -0.26(-1.45%)
Nov 14, 2023 18.99 18.99 17.90 18.01 9,711 -2.31(-11.38%)
Nov 13, 2023 20.32 20.32 20.32 20.32 301 +0.06(+0.28%)
Nov 10, 2023 20.68 20.83 20.23 20.26 3,905 -0.77(-3.64%)
Nov 09, 2023 20.02 21.08 20.02 21.03 4,067 +0.70(+3.45%)
Nov 08, 2023 20.08 20.40 20.08 20.33 2,148 +0.25(+1.26%)
Nov 07, 2023 20.06 20.11 19.94 20.07 3,462 +0.21(+1.04%)
Nov 06, 2023 19.32 20.06 19.32 19.87 5,314 +0.56(+2.88%)
Nov 03, 2023 19.72 19.72 18.99 19.31 30,159 -1.18(-5.77%)
Nov 02, 2023 21.10 21.19 20.49 20.49 8,654 -1.39(-6.37%)
Nov 01, 2023 22.38 22.71 21.89 21.89 35,289 -0.39(-1.73%)
Oct 31, 2023 22.55 22.82 22.21 22.27 3,636 -0.61(-2.66%)
Oct 30, 2023 22.81 23.49 22.77 22.88 8,636 -0.65(-2.76%)
Oct 27, 2023 22.36 23.56 22.36 23.53 19,571 +1.02(+4.51%)
Oct 26, 2023 22.89 22.89 22.18 22.52 15,007 -0.33(-1.43%)
Oct 25, 2023 22.55 22.85 22.31 22.84 15,233 +1.09(+5.01%)
Oct 24, 2023 21.78 21.89 21.51 21.75 8,044 -0.44(-1.98%)
Oct 23, 2023 21.96 22.19 21.54 22.19 12,327 +0.63(+2.91%)
Oct 20, 2023 20.89 21.59 20.87 21.56 9,705 +0.70(+3.36%)
Oct 19, 2023 20.13 21.05 19.78 20.86 7,697 +0.96(+4.82%)
Oct 18, 2023 19.20 19.92 19.20 19.90 6,258 +1.21(+6.47%)
Oct 17, 2023 19.25 19.32 18.42 18.69 8,008 -0.70(-3.61%)
Oct 16, 2023 19.91 19.98 19.30 19.39 16,642 -0.93(-4.59%)
Oct 13, 2023 19.77 20.40 19.77 20.33 11,465 +0.33(+1.68%)
Oct 12, 2023 19.50 20.22 19.46 19.99 4,241 +1.13(+5.98%)
Oct 11, 2023 18.69 18.90 18.69 18.86 4,052 -0.20(-1.03%)
Oct 10, 2023 19.37 19.38 18.70 19.06 22,171 -0.54(-2.78%)
Oct 09, 2023 20.43 20.43 19.47 19.60 16,501 -0.43(-2.16%)
Oct 06, 2023 20.96 21.03 19.72 20.04 50,759 -0.50(-2.44%)
Oct 05, 2023 20.67 20.68 20.26 20.54 8,771 +0.13(+0.65%)
Oct 04, 2023 20.79 21.14 20.38 20.41 8,076 -0.33(-1.59%)
Oct 03, 2023 20.11 20.98 19.92 20.74 23,433 +0.99(+5.01%)
Oct 02, 2023 19.11 19.91 19.11 19.75 8,457 +0.79(+4.18%)
Sep 29, 2023 18.30 18.95 18.26 18.95 10,385 +0.21(+1.11%)
Sep 28, 2023 19.17 19.17 18.50 18.75 19,852 -0.61(-3.15%)
Sep 27, 2023 19.35 19.77 19.19 19.36 25,366 -0.34(-1.74%)
Sep 26, 2023 19.17 19.70 18.89 19.70 13,027 +0.90(+4.79%)
Sep 25, 2023 19.46 18.91 18.80 18.80 8,562 -0.32(-1.65%)
Sep 22, 2023 19.02 19.11 18.83 19.11 4,509 +0.11(+0.58%)
Sep 21, 2023 18.52 19.00 18.42 19.00 23,536 +0.98(+5.44%)
Sep 20, 2023 17.50 18.02 17.44 18.02 3,736 +0.32(+1.81%)
Sep 19, 2023 17.55 17.83 17.55 17.70 2,603 +0.10(+0.59%)
Sep 18, 2023 17.46 17.60 17.43 17.60 3,627 +0.03(+0.17%)
Sep 15, 2023 17.18 17.71 17.18 17.57 4,837 +0.53(+3.09%)
Sep 14, 2023 17.07 17.20 17.04 17.04 3,062 -0.63(-3.55%)
Sep 13, 2023 17.37 17.67 17.30 17.67 4,494 +0.32(+1.83%)
Sep 12, 2023 17.35 17.36 17.19 17.35 8,008 +0.01(+0.04%)
Sep 11, 2023 17.34 17.34 17.34 17.34 705 -0.08(-0.46%)
Sep 08, 2023 17.18 17.43 17.18 17.42 1,692 +0.05(+0.29%)
Sep 07, 2023 17.14 17.37 17.14 17.37 2,762 +0.52(+3.07%)
Sep 06, 2023 16.75 16.96 16.69 16.86 11,834 +0.16(+0.99%)
Sep 05, 2023 16.39 16.69 16.39 16.69 2,162 +1.06(+6.81%)
Sep 01, 2023 15.81 15.81 15.60 15.63 1,229 -0.49(-3.02%)
Aug 31, 2023 16.07 16.12 15.84 16.12 11,478 +0.04(+0.22%)
Aug 30, 2023 16.23 16.23 15.96 16.08 6,447 -0.11(-0.70%)
Aug 29, 2023 16.93 16.93 16.19 16.19 5,174 -0.70(-4.13%)
Aug 28, 2023 16.95 16.95 16.61 16.89 3,571 -0.44(-2.54%)
Aug 25, 2023 17.33 17.88 17.19 17.33 15,394 -0.21(-1.18%)
Aug 24, 2023 17.08 17.54 16.80 17.54 9,146 +0.59(+3.45%)
Aug 23, 2023 17.64 17.64 16.95 16.95 5,695 -0.58(-3.33%)
Aug 22, 2023 17.14 17.60 17.14 17.54 10,805 +0.20(+1.18%)
Aug 21, 2023 17.25 17.70 16.89 17.33 14,858 -0.03(-0.17%)
Aug 18, 2023 17.94 17.94 17.26 17.36 12,758 -0.09(-0.54%)
Aug 17, 2023 16.71 17.49 16.67 17.46 15,541 +0.64(+3.82%)
Aug 16, 2023 16.22 16.82 16.20 16.82 29,788 +0.47(+2.85%)
Aug 15, 2023 16.07 16.42 16.07 16.35 10,596 +0.60(+3.82%)
Aug 14, 2023 16.06 16.18 15.75 15.75 7,745 -0.08(-0.53%)
Aug 11, 2023 16.02 16.02 15.76 15.83 8,885 +0.06(+0.36%)
Aug 10, 2023 15.47 15.90 15.22 15.78 6,865 +0.09(+0.55%)
Aug 09, 2023 15.56 15.81 15.48 15.69 30,508 +0.24(+1.53%)
Aug 08, 2023 15.64 15.90 15.45 15.45 23,611 +0.38(+2.52%)
Aug 07, 2023 15.24 15.36 15.05 15.07 8,130 -0.36(-2.36%)
Aug 04, 2023 15.27 15.48 14.95 15.44 23,661 +0.05(+0.35%)
Aug 03, 2023 15.58 15.66 15.26 15.38 13,328 +0.18(+1.21%)
Aug 02, 2023 15.28 15.39 15.13 15.20 10,278 +0.48(+3.27%)
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.