Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UltraPro Short MidCap400 (NY:SMDD)

9.270 +0.025 (+0.27%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 9, 2025 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 08, 2025 9.370 9.460 8.997 9.245 45,358 -0.35(-3.65%)
May 07, 2025 9.540 9.750 9.469 9.596 11,869 -0.10(-1.08%)
May 06, 2025 9.740 9.780 9.540 9.700 51,451 +0.22(+2.33%)
May 05, 2025 9.620 9.620 9.280 9.479 41,517 +0.09(+0.95%)
May 02, 2025 9.750 9.750 9.350 9.390 34,179 -0.76(-7.49%)
May 01, 2025 10.15 10.15 9.800 10.15 67,742 -0.12(-1.17%)
Apr 30, 2025 10.59 10.95 10.25 10.27 41,653 +0.05(+0.54%)
Apr 29, 2025 10.44 10.54 10.09 10.21 31,519 -0.15(-1.49%)
Apr 28, 2025 10.44 10.66 10.19 10.37 45,317 -0.08(-0.77%)
Apr 25, 2025 10.47 10.67 10.38 10.45 60,771 +0.12(+1.16%)
Apr 24, 2025 11.10 11.10 10.29 10.33 75,061 -0.70(-6.35%)
Apr 23, 2025 10.54 11.09 10.01 11.03 35,321 -0.41(-3.58%)
Apr 22, 2025 11.94 11.95 11.34 11.44 33,626 -0.93(-7.52%)
Apr 21, 2025 11.80 12.71 11.80 12.37 46,192 +0.80(+6.91%)
Apr 17, 2025 11.71 11.79 11.38 11.57 77,387 -0.28(-2.36%)
Apr 16, 2025 11.72 12.21 11.41 11.85 113,967 +0.38(+3.31%)
Apr 15, 2025 11.48 11.54 11.14 11.47 51,084 +0.03(+0.26%)
Apr 14, 2025 11.31 11.94 11.25 11.44 75,405 -0.45(-3.77%)
Apr 11, 2025 12.49 13.07 11.82 11.89 37,313 -0.44(-3.58%)
Apr 10, 2025 11.77 13.08 11.77 12.33 88,096 +1.32(+11.99%)
Apr 09, 2025 15.70 15.79 10.79 11.01 178,973 -4.21(-27.66%)
Apr 08, 2025 13.00 15.78 12.83 15.22 97,294 +0.74(+5.11%)
Apr 07, 2025 15.48 16.00 12.35 14.48 154,115 +0.64(+4.62%)
Apr 04, 2025 13.69 14.54 13.17 13.84 104,495 +1.79(+14.85%)
Apr 03, 2025 11.53 12.08 11.19 12.05 67,081 +2.01(+20.01%)
Apr 02, 2025 10.90 10.90 10.00 10.04 58,374 -0.51(-4.86%)
Apr 01, 2025 10.76 11.07 10.43 10.55 22,602 -0.19(-1.73%)
Mar 31, 2025 11.20 11.20 10.54 10.74 52,546 -0.05(-0.46%)
Mar 28, 2025 10.34 10.89 10.30 10.79 46,487 +0.58(+5.68%)
Mar 27, 2025 10.11 10.35 9.981 10.21 44,819 +0.22(+2.20%)
Mar 26, 2025 9.730 10.06 9.730 9.990 60,859 +0.19(+1.89%)
Mar 25, 2025 9.745 9.934 9.626 9.805 26,951 +0.07(+0.71%)
Mar 24, 2025 10.02 10.07 9.705 9.735 51,524 -0.77(-7.30%)
Mar 21, 2025 10.65 10.78 10.46 10.50 38,754 +0.18(+1.75%)
Mar 20, 2025 10.29 10.48 10.01 10.32 30,109 +0.24(+2.35%)
Mar 19, 2025 10.44 10.44 9.964 10.08 49,427 -0.38(-3.62%)
Mar 18, 2025 10.40 10.53 10.39 10.46 25,899 +0.24(+2.34%)
Mar 17, 2025 10.68 10.68 10.11 10.22 60,867 -0.46(-4.29%)
Mar 14, 2025 11.26 11.26 10.67 10.68 86,253 -0.87(-7.50%)
Mar 13, 2025 11.05 11.68 10.99 11.55 89,237 +0.56(+5.07%)
Mar 12, 2025 10.64 11.19 10.53 10.99 63,355 +0.00(+0.00%)
Mar 11, 2025 10.83 11.21 10.60 10.99 72,478 +0.21(+1.94%)
Mar 10, 2025 10.44 11.00 10.29 10.78 87,113 +0.67(+6.59%)
Mar 07, 2025 10.43 10.83 10.07 10.11 79,938 -0.23(-2.21%)
Mar 06, 2025 10.22 10.43 9.984 10.34 84,893 +0.47(+4.74%)
Mar 05, 2025 10.20 10.39 9.845 9.875 51,275 -0.34(-3.31%)
Mar 04, 2025 10.13 10.61 9.905 10.21 89,742 +0.41(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.