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 )

9.150 -0.010 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2019 190.69 193.95 187.59 193.95 121 +4.65(+2.46%)
Jul 30, 2019 196.34 196.34 189.30 189.30 269 -3.16(-1.64%)
Jul 29, 2019 192.75 193.13 191.98 192.46 701 +2.71(+1.43%)
Jul 26, 2019 192.85 192.85 189.41 189.75 222 -5.53(-2.83%)
Jul 25, 2019 189.93 195.28 189.93 195.28 66 +5.61(+2.96%)
Jul 24, 2019 198.08 198.08 189.67 189.67 513 -8.21(-4.15%)
Jul 23, 2019 201.73 203.27 197.88 197.88 2,441 -6.52(-3.19%)
Jul 22, 2019 201.47 204.55 201.47 204.40 632 +0.36(+0.18%)
Jul 19, 2019 199.93 204.04 198.75 204.04 619 +1.87(+0.93%)
Jul 18, 2019 205.58 205.58 202.17 202.17 48 -2.13(-1.04%)
Jul 17, 2019 200.19 204.30 200.19 204.30 146 +5.20(+2.61%)
Jul 16, 2019 198.40 199.42 198.40 199.09 188 -0.07(-0.04%)
Jul 15, 2019 195.57 199.68 195.57 199.16 382 +2.78(+1.42%)
Jul 12, 2019 202.24 202.24 195.83 196.38 689 -6.12(-3.02%)
Jul 11, 2019 201.99 205.07 201.99 202.50 136 +1.34(+0.67%)
Jul 10, 2019 197.37 201.99 197.37 201.16 245 +0.35(+0.17%)
Jul 09, 2019 204.04 204.04 200.81 200.81 291 +0.11(+0.05%)
Jul 08, 2019 197.62 200.96 197.62 200.70 179 +5.65(+2.89%)
Jul 05, 2019 199.16 201.47 195.06 195.06 755 -0.26(-0.13%)
Jul 03, 2019 198.32 198.32 195.31 195.31 319 -6.09(-3.02%)
Jul 02, 2019 199.68 201.40 199.42 201.40 111 +2.24(+1.12%)
Jul 01, 2019 194.29 201.22 194.29 199.16 487 -1.54(-0.77%)
Jun 28, 2019 207.89 207.89 200.45 200.70 701 -8.41(-4.02%)
Jun 27, 2019 212.51 212.51 209.12 209.12 8 -7.61(-3.51%)
Jun 26, 2019 213.03 216.73 213.02 216.73 60 +0.64(+0.29%)
Jun 25, 2019 212.25 216.09 212.25 216.09 200 +29.35(+15.72%)
Jun 24, 2019 181.57 186.74 181.57 186.74 15 +3.82(+2.09%)
Jun 21, 2019 179.09 182.92 179.09 182.92 133 +3.96(+2.21%)
Jun 20, 2019 177.29 180.44 177.29 178.96 125 -3.87(-2.12%)
Jun 19, 2019 184.72 184.72 182.84 182.84 7 -1.43(-0.78%)
Jun 18, 2019 182.92 185.62 181.57 184.27 333 -6.95(-3.64%)
Jun 17, 2019 191.22 191.22 191.22 191.22 6 +0.64(+0.34%)
Jun 14, 2019 187.42 191.02 187.42 190.58 17 +2.64(+1.41%)
Jun 13, 2019 187.03 187.93 186.28 187.93 409 -2.86(-1.50%)
Jun 12, 2019 190.34 191.47 190.34 190.79 331 +0.68(+0.36%)
Jun 11, 2019 185.84 191.58 185.62 190.11 782 -0.68(-0.36%)
Jun 10, 2019 191.02 191.02 187.87 190.79 205 -2.70(-1.39%)
Jun 07, 2019 194.37 194.39 191.37 193.49 417 -3.43(-1.74%)
Jun 06, 2019 198.44 200.69 196.92 196.92 344 -2.43(-1.22%)
Jun 05, 2019 198.22 205.42 198.22 199.35 753 -1.85(-0.92%)
Jun 04, 2019 211.04 212.00 201.19 201.19 345 -16.11(-7.42%)
Jun 03, 2019 221.62 221.84 215.76 217.31 739 -4.76(-2.14%)
May 31, 2019 223.19 225.22 219.59 222.06 893 +6.18(+2.86%)
May 30, 2019 212.84 217.56 209.47 215.88 452 +1.92(+0.90%)
May 29, 2019 213.97 217.79 213.29 213.97 389 +4.40(+2.10%)
May 28, 2019 204.29 209.56 203.39 209.56 749 +5.64(+2.76%)
May 24, 2019 203.62 206.32 203.62 203.93 26 -2.84(-1.37%)
May 23, 2019 203.39 209.47 202.94 206.77 590 +9.67(+4.91%)
May 22, 2019 194.84 197.09 194.39 197.09 1,129 +3.93(+2.03%)
May 21, 2019 195.97 195.97 192.82 193.16 1,071 -7.19(-3.59%)
May 20, 2019 201.14 202.04 197.32 200.35 64 +4.39(+2.24%)
May 17, 2019 194.84 195.97 188.99 195.97 360 +6.01(+3.17%)
May 16, 2019 187.19 190.12 186.97 189.95 169 -3.09(-1.60%)
May 15, 2019 198.44 201.37 192.37 193.04 2,960 -1.63(-0.84%)
May 14, 2019 198.22 198.89 192.59 194.67 267 -5.80(-2.89%)
May 13, 2019 193.49 203.62 193.49 200.47 3,658 +15.37(+8.30%)
May 10, 2019 187.18 193.49 185.10 185.10 102 -0.74(-0.40%)
May 09, 2019 190.12 192.97 185.84 185.84 690 +1.12(+0.61%)
May 08, 2019 183.59 184.72 181.57 184.72 497 +1.83(+1.00%)
May 07, 2019 179.77 184.72 179.77 182.89 349 +10.10(+5.85%)
May 06, 2019 177.97 179.99 172.79 172.79 186 +1.20(+0.70%)
May 03, 2019 176.17 176.17 171.59 171.59 217 -8.08(-4.50%)
May 02, 2019 180.67 183.94 178.36 179.67 185 -0.56(-0.31%)
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.