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 (%)
Feb 28, 2017 286.87 292.77 286.63 292.48 627 +7.42(+2.60%)
Feb 27, 2017 291.08 291.48 284.86 285.06 348 -5.41(-1.86%)
Feb 24, 2017 298.30 298.30 290.48 290.48 452 -1.00(-0.34%)
Feb 23, 2017 285.47 294.49 285.47 291.48 375 +4.01(+1.39%)
Feb 22, 2017 287.07 288.47 286.07 287.47 408 +3.61(+1.27%)
Feb 21, 2017 289.88 289.88 283.46 283.86 1,287 -8.22(-2.81%)
Feb 17, 2017 292.08 292.08 292.08 0 -0.40(-0.14%)
Feb 16, 2017 291.68 296.16 291.68 292.48 484 +1.80(+0.62%)
Feb 15, 2017 295.09 295.09 290.68 290.68 130 -3.81(-1.29%)
Feb 14, 2017 299.50 299.50 294.49 294.49 35 -1.40(-0.47%)
Feb 13, 2017 295.09 295.89 293.28 295.89 202 -2.81(-0.94%)
Feb 10, 2017 300.10 302.51 297.78 298.70 94 -5.61(-1.84%)
Feb 09, 2017 311.33 311.33 302.91 304.31 67 -10.22(-3.25%)
Feb 08, 2017 317.57 317.57 313.53 314.53 63 +0.67(+0.21%)
Feb 07, 2017 308.92 314.13 307.92 313.86 556 +5.74(+1.86%)
Feb 06, 2017 309.92 310.73 308.12 308.12 54 +0.80(+0.26%)
Feb 03, 2017 310.52 310.52 307.12 307.32 536 -13.23(-4.13%)
Feb 02, 2017 320.15 323.35 320.15 320.55 155 -0.40(-0.12%)
Feb 01, 2017 312.33 322.55 309.66 320.95 165 +3.81(+1.20%)
Jan 31, 2017 323.96 325.36 317.14 317.14 993 -3.61(-1.12%)
Jan 30, 2017 322.95 328.77 320.57 320.75 644 +7.96(+2.54%)
Jan 27, 2017 307.92 314.33 305.81 312.79 551 +4.04(+1.31%)
Jan 26, 2017 304.91 308.75 304.91 308.75 136 +2.84(+0.93%)
Jan 25, 2017 305.74 307.12 305.24 305.91 127 -7.02(-2.24%)
Jan 24, 2017 323.75 323.75 310.73 312.93 807 -14.43(-4.41%)
Jan 23, 2017 327.16 332.78 325.96 327.36 383 +2.00(+0.62%)
Jan 20, 2017 325.96 327.36 324.80 325.36 124 -5.42(-1.64%)
Jan 19, 2017 321.95 330.77 320.75 330.77 138 +4.81(+1.48%)
Jan 18, 2017 325.56 329.64 325.16 325.96 95 -1.81(-0.55%)
Jan 17, 2017 324.56 327.76 323.56 327.76 270 +10.62(+3.35%)
Jan 13, 2017 317.14 317.14 317.14 0 -8.22(-2.53%)
Jan 12, 2017 328.37 333.66 324.76 325.36 719 +4.01(+1.25%)
Jan 11, 2017 320.15 321.35 320.15 321.35 106 -2.00(-0.62%)
Jan 10, 2017 327.96 327.96 321.95 323.35 145 -5.54(-1.68%)
Jan 09, 2017 328.37 329.37 326.10 328.89 1,955 +7.73(+2.41%)
Jan 06, 2017 322.15 322.15 319.10 321.16 60 -1.03(-0.32%)
Jan 05, 2017 318.54 322.19 318.02 322.19 840 +7.51(+2.39%)
Jan 04, 2017 322.95 323.75 314.13 314.68 254 -16.09(-4.86%)
Jan 03, 2017 325.76 335.41 324.76 330.77 921 -3.61(-1.08%)
Dec 30, 2016 334.38 334.38 334.38 0 +2.00(+0.60%)
Dec 29, 2016 330.77 334.70 330.77 332.38 135 -2.61(-0.78%)
Dec 28, 2016 324.16 335.18 323.75 334.98 479 +8.98(+2.76%)
Dec 27, 2016 325.16 326.00 325.14 326.00 26 -3.51(-1.06%)
Dec 23, 2016 329.50 329.50 329.50 0 -1.87(-0.56%)
Dec 22, 2016 325.56 333.58 325.56 331.37 372 +6.21(+1.91%)
Dec 21, 2016 321.55 325.16 321.35 325.16 613 +2.21(+0.68%)
Dec 20, 2016 323.35 325.36 321.15 322.95 151 -5.46(-1.66%)
Dec 19, 2016 328.42 328.42 328.42 328.42 20 -4.96(-1.49%)
Dec 16, 2016 326.16 334.18 323.96 333.38 1,725 +3.01(+0.91%)
Dec 15, 2016 332.58 332.58 325.29 330.37 1,850 -4.81(-1.44%)
Dec 14, 2016 323.56 335.18 323.56 335.18 563 +12.63(+3.92%)
Dec 13, 2016 320.95 323.56 320.95 322.55 154 -3.61(-1.11%)
Dec 12, 2016 319.35 326.16 317.94 326.16 838 +7.02(+2.20%)
Dec 09, 2016 316.54 320.15 316.54 319.14 387 +0.60(+0.19%)
Dec 08, 2016 326.36 327.30 316.74 318.54 258 -9.42(-2.87%)
Dec 07, 2016 338.99 338.99 327.16 327.96 424 -11.92(-3.51%)
Dec 06, 2016 350.42 350.42 339.88 339.88 67 -11.14(-3.17%)
Dec 05, 2016 356.63 356.63 351.02 351.02 22 -11.43(-3.15%)
Dec 02, 2016 361.64 364.05 358.44 362.44 796 -1.20(-0.33%)
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.