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 )

7.250 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.129 7.250 7.129 7.250 32,055 +0.00(+0.00%)
Nov 27, 2024 7.120 7.290 7.120 7.250 8,499 +0.07(+0.97%)
Nov 26, 2024 7.100 7.310 7.100 7.180 14,744 +0.10(+1.41%)
Nov 25, 2024 7.240 7.240 6.930 7.080 86,727 -0.32(-4.32%)
Nov 22, 2024 7.700 7.700 7.400 7.400 56,518 -0.41(-5.25%)
Nov 21, 2024 8.050 8.110 7.750 7.810 39,868 -0.40(-4.87%)
Nov 20, 2024 8.260 8.434 8.203 8.210 42,743 -0.12(-1.45%)
Nov 19, 2024 8.580 8.600 8.290 8.330 16,945 -0.01(-0.12%)
Nov 18, 2024 8.380 8.400 8.250 8.340 16,216 -0.05(-0.60%)
Nov 15, 2024 8.190 8.430 8.180 8.390 14,627 +0.28(+3.45%)
Nov 14, 2024 7.861 8.155 7.860 8.110 36,650 +0.22(+2.79%)
Nov 13, 2024 7.770 7.890 7.665 7.890 3,424 +0.12(+1.59%)
Nov 12, 2024 7.590 7.820 7.530 7.767 24,446 +0.24(+3.15%)
Nov 11, 2024 7.500 7.530 7.480 7.529 7,107 -0.20(-2.59%)
Nov 08, 2024 7.820 7.870 7.705 7.729 14,945 -0.10(-1.33%)
Nov 07, 2024 7.830 7.833 7.820 7.833 2,493 -0.01(-0.09%)
Nov 06, 2024 7.820 8.239 7.820 7.840 86,442 -1.05(-11.81%)
Nov 05, 2024 9.400 9.450 8.890 8.890 17,859 -0.41(-4.41%)
Nov 04, 2024 9.430 9.430 9.070 9.300 47,535 -0.07(-0.75%)
Nov 01, 2024 9.270 9.400 9.170 9.370 28,483 +0.02(+0.24%)
Oct 31, 2024 9.090 9.365 9.080 9.348 16,876 +0.30(+3.29%)
Oct 30, 2024 9.100 9.130 8.720 9.050 5,425 +0.05(+0.56%)
Oct 29, 2024 9.170 9.260 9.000 9.000 9,472 -0.00(-0.00%)
Oct 28, 2024 9.110 9.110 8.960 9.000 4,849 -0.31(-3.34%)
Oct 25, 2024 9.120 9.367 9.120 9.312 8,236 +0.18(+2.01%)
Oct 24, 2024 9.132 9.239 9.060 9.128 8,851 -0.03(-0.35%)
Oct 23, 2024 9.120 9.190 9.040 9.160 3,833 +0.17(+1.90%)
Oct 22, 2024 8.900 9.075 8.900 8.989 10,115 +0.18(+2.04%)
Oct 21, 2024 8.550 8.869 8.550 8.810 13,740 +0.27(+3.16%)
Oct 18, 2024 8.490 8.560 8.480 8.540 5,337 +0.02(+0.21%)
Oct 17, 2024 8.500 8.580 8.490 8.522 24,602 -0.02(-0.29%)
Oct 16, 2024 8.620 8.620 8.490 8.547 9,316 -0.22(-2.56%)
Oct 15, 2024 8.740 8.771 8.495 8.771 12,147 +0.06(+0.70%)
Oct 14, 2024 8.930 8.930 8.695 8.710 5,995 -0.15(-1.70%)
Oct 11, 2024 9.080 9.080 8.860 8.860 10,964 -0.45(-4.83%)
Oct 10, 2024 9.406 9.406 9.295 9.310 5,241 +0.14(+1.52%)
Oct 09, 2024 9.330 9.339 9.100 9.170 2,144 -0.17(-1.85%)
Oct 08, 2024 9.330 9.461 9.310 9.343 15,741 -0.04(-0.47%)
Oct 07, 2024 9.350 9.534 9.330 9.387 20,776 +0.21(+2.26%)
Oct 04, 2024 9.150 9.330 9.090 9.180 12,404 -0.27(-2.86%)
Oct 03, 2024 9.581 9.589 9.450 9.450 6,077 +0.10(+1.07%)
Oct 02, 2024 9.470 9.470 9.310 9.351 6,694 -0.04(-0.42%)
Oct 01, 2024 9.351 9.600 9.310 9.390 18,990 +0.27(+2.95%)
Sep 30, 2024 9.270 9.380 9.120 9.121 13,336 -0.03(-0.32%)
Sep 27, 2024 9.040 9.220 8.920 9.150 16,529 -0.01(-0.11%)
Sep 26, 2024 9.180 9.250 9.151 9.160 5,449 -0.27(-2.81%)
Sep 25, 2024 9.140 9.470 9.140 9.425 16,545 +0.29(+3.19%)
Sep 24, 2024 9.035 9.154 9.035 9.134 5,151 +0.00(+0.00%)
Sep 23, 2024 9.223 9.272 9.134 9.134 3,615 -0.15(-1.67%)
Sep 20, 2024 9.292 9.343 9.252 9.289 4,321 +0.19(+2.11%)
Sep 19, 2024 9.164 9.233 8.986 9.097 16,644 -0.49(-5.12%)
Sep 18, 2024 9.549 9.651 9.095 9.588 22,232 -0.00(-0.00%)
Sep 17, 2024 9.434 9.687 9.434 9.588 13,855 -0.15(-1.52%)
Sep 16, 2024 9.875 9.884 9.726 9.736 15,797 -0.21(-2.09%)
Sep 13, 2024 10.44 10.44 9.911 9.944 18,348 -0.54(-5.18%)
Sep 12, 2024 10.75 10.75 10.49 10.49 6,054 -0.22(-2.04%)
Sep 11, 2024 10.92 11.46 10.70 10.71 30,609 -0.16(-1.44%)
Sep 10, 2024 10.87 11.01 10.83 10.86 11,485 +0.07(+0.63%)
Sep 09, 2024 10.92 10.92 10.56 10.79 14,217 -0.13(-1.22%)
Sep 06, 2024 10.74 10.96 10.64 10.93 10,069 +0.42(+4.03%)
Sep 05, 2024 10.24 10.53 10.24 10.50 19,421 +0.25(+2.48%)
Sep 04, 2024 10.31 10.31 10.04 10.25 13,697 +0.07(+0.67%)
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.