Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.180 -0.271 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 9.707 10.18 9.707 10.18 10,066 +0.77(+8.13%)
Aug 30, 2024 9.568 9.731 9.402 9.414 5,277 -0.23(-2.36%)
Aug 29, 2024 9.578 9.717 9.391 9.642 5,728 -0.05(-0.54%)
Aug 28, 2024 9.657 9.696 9.578 9.694 2,003 +0.15(+1.62%)
Aug 27, 2024 9.578 9.656 9.539 9.540 4,224 +0.09(+0.97%)
Aug 26, 2024 9.223 9.449 9.164 9.449 6,477 +0.10(+1.09%)
Aug 23, 2024 9.628 9.628 9.331 9.347 17,040 -0.67(-6.69%)
Aug 22, 2024 9.756 10.02 9.756 10.02 2,089 +0.21(+2.16%)
Aug 21, 2024 10.09 10.09 9.805 9.805 10,302 -0.38(-3.69%)
Aug 20, 2024 9.983 10.24 9.944 10.18 5,073 +0.25(+2.55%)
Aug 19, 2024 10.05 10.15 9.914 9.928 6,135 -0.26(-2.60%)
Aug 16, 2024 10.22 10.23 10.15 10.19 1,439 +0.00(+0.02%)
Aug 15, 2024 10.30 10.41 10.09 10.19 10,048 -0.62(-5.75%)
Aug 14, 2024 10.67 10.91 10.64 10.81 4,924 +0.04(+0.37%)
Aug 13, 2024 11.04 11.13 10.74 10.77 4,359 -0.49(-4.37%)
Aug 12, 2024 10.92 11.31 10.92 11.27 14,763 +0.27(+2.50%)
Aug 09, 2024 11.18 11.18 10.95 10.99 9,454 -0.04(-0.37%)
Aug 08, 2024 11.53 11.53 10.95 11.03 14,278 -0.74(-6.27%)
Aug 07, 2024 10.97 11.77 10.91 11.77 40,278 +0.29(+2.55%)
Aug 06, 2024 11.76 11.92 11.02 11.48 12,777 -0.36(-3.07%)
Aug 05, 2024 12.44 12.63 11.45 11.84 47,580 +0.89(+8.12%)
Aug 02, 2024 10.77 11.25 10.77 10.95 32,850 +0.86(+8.51%)
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.