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

UltraPro Short MidCap400 (NY: SMDD )

10.45 +0.53 (+5.34%)
Streaming Delayed Price Updated: 1:45 PM EST, Mar 6, 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 (%)
Mar 05, 2025 10.25 10.44 9.890 9.920 51,041 -0.34(-3.31%)
Mar 04, 2025 10.18 10.66 9.950 10.26 89,332 +0.41(+4.17%)
Mar 03, 2025 9.080 9.946 9.080 9.850 47,189 +0.64(+6.95%)
Feb 28, 2025 9.530 9.550 9.210 9.210 54,087 -0.26(-2.75%)
Feb 27, 2025 9.130 9.480 9.092 9.470 39,061 +0.33(+3.62%)
Feb 26, 2025 9.060 9.160 8.860 9.139 57,714 -0.04(-0.44%)
Feb 25, 2025 9.100 9.380 9.010 9.180 37,408 +0.02(+0.22%)
Feb 24, 2025 9.050 9.220 9.010 9.160 47,673 +0.03(+0.33%)
Feb 21, 2025 8.540 9.210 8.539 9.130 30,136 +0.62(+7.29%)
Feb 20, 2025 8.530 8.615 8.440 8.510 26,503 +0.25(+3.09%)
Feb 19, 2025 8.340 8.340 8.215 8.255 22,604 +0.13(+1.60%)
Feb 18, 2025 8.210 8.303 8.120 8.125 22,173 -0.21(-2.58%)
Feb 14, 2025 8.260 8.360 8.180 8.340 4,750 +0.03(+0.31%)
Feb 13, 2025 8.460 8.520 8.310 8.314 10,252 -0.23(-2.66%)
Feb 12, 2025 8.690 8.690 8.481 8.541 21,995 +0.18(+2.15%)
Feb 11, 2025 8.370 8.434 8.290 8.361 16,969 +0.13(+1.59%)
Feb 10, 2025 8.170 8.340 8.170 8.230 22,543 -0.04(-0.46%)
Feb 07, 2025 8.000 8.268 8.000 8.268 8,786 +0.30(+3.75%)
Feb 06, 2025 7.890 8.050 7.880 7.970 12,965 +0.02(+0.24%)
Feb 05, 2025 8.080 8.080 7.950 7.950 18,264 -0.21(-2.56%)
Feb 04, 2025 8.310 8.350 8.159 8.159 34,681 -0.14(-1.70%)
Feb 03, 2025 8.550 8.640 8.210 8.300 33,079 +0.28(+3.49%)
Jan 31, 2025 7.810 8.068 7.720 8.020 25,817 +0.22(+2.83%)
Jan 30, 2025 7.860 7.860 7.700 7.800 6,955 -0.26(-3.23%)
Jan 29, 2025 8.030 8.170 7.930 8.060 6,293 +0.10(+1.21%)
Jan 28, 2025 8.040 8.085 7.930 7.964 2,666 -0.06(-0.76%)
Jan 27, 2025 7.960 8.110 7.820 8.025 24,050 +0.25(+3.25%)
Jan 24, 2025 7.720 7.790 7.715 7.772 32,654 +0.03(+0.41%)
Jan 23, 2025 7.820 7.870 7.700 7.741 6,958 +0.02(+0.27%)
Jan 22, 2025 7.620 7.720 7.589 7.720 10,097 +0.11(+1.38%)
Jan 21, 2025 7.820 7.820 7.611 7.615 51,082 -0.40(-4.93%)
Jan 17, 2025 8.000 8.050 7.910 8.010 33,304 -0.10(-1.23%)
Jan 16, 2025 8.210 8.320 8.050 8.110 19,220 -0.16(-1.93%)
Jan 15, 2025 8.670 8.670 8.070 8.270 26,034 -0.35(-4.04%)
Jan 14, 2025 8.740 8.790 8.570 8.618 22,927 -0.31(-3.50%)
Jan 13, 2025 9.360 9.370 8.920 8.930 13,842 -0.21(-2.30%)
Jan 10, 2025 9.090 9.245 9.030 9.140 22,208 +0.38(+4.34%)
Jan 08, 2025 8.880 9.039 8.760 8.760 17,011 -0.06(-0.68%)
Jan 07, 2025 8.570 8.930 8.560 8.820 49,922 +0.17(+1.99%)
Jan 06, 2025 8.490 8.648 8.350 8.648 16,081 -0.04(-0.48%)
Jan 03, 2025 8.870 9.041 8.651 8.690 27,233 -0.29(-3.24%)
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 and Conditions.