Skip to main content

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

10.12 -0.16 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.10 10.12 10.07 10.12 1,294 -0.16(-1.59%)
Mar 27, 2024 10.46 10.46 10.28 10.28 11,182 -0.50(-4.67%)
Mar 26, 2024 10.68 10.78 10.68 10.78 4,088 +0.05(+0.50%)
Mar 25, 2024 10.75 10.75 10.64 10.73 2,469 -0.02(-0.15%)
Mar 22, 2024 10.53 10.75 10.48 10.75 143,044 +0.26(+2.53%)
Mar 21, 2024 10.67 10.67 10.45 10.48 31,489 -0.37(-3.41%)
Mar 20, 2024 11.32 11.32 10.85 10.85 6,106 -0.48(-4.24%)
Mar 19, 2024 11.53 11.53 11.32 11.33 916 -0.26(-2.21%)
Mar 18, 2024 11.41 11.59 11.41 11.59 711 +0.08(+0.66%)
Mar 15, 2024 11.46 11.51 11.37 11.51 26,758 -0.01(-0.09%)
Mar 14, 2024 11.39 11.70 11.35 11.52 6,795 +0.45(+4.05%)
Mar 13, 2024 11.01 11.10 10.97 11.07 2,724 -0.10(-0.90%)
Mar 12, 2024 11.38 11.40 11.16 11.18 9,802 -0.19(-1.69%)
Mar 11, 2024 11.29 11.53 11.23 11.37 15,596 +0.17(+1.53%)
Mar 08, 2024 10.82 11.30 10.72 11.20 20,952 +0.18(+1.61%)
Mar 07, 2024 11.16 11.16 10.99 11.02 10,915 -0.31(-2.77%)
Mar 06, 2024 11.33 11.43 11.24 11.33 7,797 -0.22(-1.91%)
Mar 05, 2024 11.65 11.65 11.41 11.55 959 +0.10(+0.83%)
Mar 04, 2024 11.39 11.46 11.32 11.46 4,143 -0.24(-2.04%)
Mar 01, 2024 11.96 11.96 11.68 11.70 4,467 -0.20(-1.71%)
Feb 29, 2024 12.02 12.12 11.89 11.90 4,107 -0.33(-2.66%)
Feb 28, 2024 12.25 12.25 12.15 12.23 3,776 -0.02(-0.17%)
Feb 27, 2024 12.32 12.34 12.25 12.25 2,685 -0.11(-0.93%)
Feb 26, 2024 12.42 12.42 12.32 12.36 1,732 +0.03(+0.24%)
Feb 23, 2024 12.38 12.38 12.30 12.33 7,450 -0.04(-0.32%)
Feb 22, 2024 12.73 12.73 12.37 12.37 4,942 -0.59(-4.55%)
Feb 21, 2024 13.18 13.18 12.96 12.96 8,147 -0.09(-0.66%)
Feb 20, 2024 13.04 13.12 13.02 13.05 4,430 +0.33(+2.63%)
Feb 16, 2024 12.65 12.71 12.35 12.71 47,033 +0.29(+2.34%)
Feb 15, 2024 12.70 12.70 12.35 12.42 6,353 -0.66(-5.06%)
Feb 14, 2024 13.39 13.39 13.08 13.08 774 -0.60(-4.38%)
Feb 13, 2024 13.90 13.90 13.37 13.68 6,161 +0.96(+7.53%)
Feb 12, 2024 13.00 13.01 12.59 12.72 11,913 -0.38(-2.91%)
Feb 09, 2024 13.21 13.21 13.08 13.11 1,764 -0.30(-2.24%)
Feb 08, 2024 13.57 13.60 13.40 13.41 3,516 -0.36(-2.62%)
Feb 07, 2024 13.66 13.77 13.66 13.77 1,179 -0.19(-1.37%)
Feb 06, 2024 14.20 14.20 13.95 13.96 3,289 -0.15(-1.05%)
Feb 05, 2024 14.32 14.33 14.02 14.11 1,817 +0.45(+3.29%)
Feb 02, 2024 14.00 14.00 13.66 13.66 952 -0.05(-0.40%)
Feb 01, 2024 14.09 14.25 13.71 13.71 12,411 -0.47(-3.30%)
Jan 31, 2024 13.66 14.18 13.66 14.18 5,388 +0.72(+5.34%)
Jan 30, 2024 13.42 13.52 13.42 13.46 1,345 +0.07(+0.53%)
Jan 29, 2024 13.72 13.84 13.39 13.39 5,689 -0.38(-2.74%)
Jan 26, 2024 13.62 13.81 13.55 13.77 3,193 -0.07(-0.47%)
Jan 25, 2024 13.66 14.00 13.66 13.83 3,962 -0.22(-1.58%)
Jan 24, 2024 13.36 14.10 13.36 14.05 5,894 +0.28(+2.01%)
Jan 23, 2024 13.36 13.88 13.36 13.78 7,178 +0.16(+1.16%)
Jan 22, 2024 13.79 13.84 13.57 13.62 6,501 -0.51(-3.62%)
Jan 19, 2024 14.53 14.67 14.09 14.13 8,741 -0.38(-2.61%)
Jan 18, 2024 14.74 14.87 14.51 14.51 7,556 -0.36(-2.41%)
Jan 17, 2024 15.14 15.15 14.76 14.87 9,957 +0.27(+1.87%)
Jan 16, 2024 14.63 14.75 14.49 14.60 3,519 +0.32(+2.26%)
Jan 12, 2024 13.99 14.38 13.75 14.27 4,826 +0.03(+0.24%)
Jan 11, 2024 14.19 14.66 14.19 14.24 7,455 +0.07(+0.49%)
Jan 10, 2024 14.30 14.30 14.08 14.17 4,623 -0.06(-0.46%)
Jan 09, 2024 14.15 14.33 14.15 14.23 2,188 +0.25(+1.80%)
Jan 08, 2024 14.26 14.31 13.98 13.98 5,586 -0.58(-3.96%)
Jan 05, 2024 14.69 14.75 14.25 14.56 17,375 -0.09(-0.61%)
Jan 04, 2024 14.61 14.65 14.34 14.65 16,595 +0.07(+0.45%)
Jan 03, 2024 14.07 14.60 14.07 14.58 8,309 +0.95(+7.00%)
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.